Canada Markets open in 5 hrs 38 mins

Macy's, Inc. (M)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.85-0.15 (-1.36%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M201204C000035002020-11-06 10:42AM EST3.503.000.000.000.00-200.00%
M201204C000045002020-11-09 10:07AM EST4.503.300.000.000.00-1000.00%
M201204C000050002020-11-09 1:01PM EST5.002.660.000.000.00-2000.00%
M201204C000055002020-10-27 8:46AM EST5.501.300.000.000.00--00.00%
M201204C000060002020-11-10 10:16AM EST6.002.050.000.000.00-100.00%
M201204C000065002020-11-10 3:02PM EST6.501.510.000.000.00-1700.00%
M201204C000070002020-11-10 12:47PM EST7.001.150.000.000.00-4700.00%
M201204C000075002020-11-10 3:15PM EST7.500.880.000.000.00-20100.00%
M201204C000080002020-11-10 3:22PM EST8.000.640.000.000.00-15500.00%
M201204C000085002020-11-10 2:11PM EST8.500.460.000.000.00-6200.00%
M201204C000090002020-11-10 3:26PM EST9.000.330.000.000.00-2300.00%
M201204C000095002020-11-10 10:13AM EST9.500.240.000.000.00-7300.00%
M201204C000100002020-11-10 2:11PM EST10.000.160.000.000.00-32600.00%
M201204C000105002020-11-10 10:57AM EST10.500.090.000.000.00-2600.00%
M201204C000110002020-11-10 12:33PM EST11.000.080.000.000.00-3606.25%
M201204C000115002020-11-10 10:28AM EST11.500.060.000.000.00-10012.50%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
M201204P000045002020-11-09 3:42PM EST4.500.020.000.000.00-1050.00%
M201204P000050002020-11-06 2:32PM EST5.000.120.000.000.00-2050.00%
M201204P000055002020-11-09 3:47PM EST5.500.070.000.000.00-136050.00%
M201204P000060002020-11-10 3:53PM EST6.000.130.000.000.00-16050.00%
M201204P000065002020-11-10 11:12AM EST6.500.220.000.000.00-9050.00%
M201204P000070002020-11-10 2:49PM EST7.000.370.000.000.00-4050.00%
M201204P000075002020-11-09 3:06PM EST7.500.650.000.000.00-38050.00%
M201204P000080002020-11-10 3:22PM EST8.000.850.000.000.00-68050.00%