![Macys Inc](/common/images/company/NY_M.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
11.50 | 4.05 | 6.00 | 0.00 | 5.025 | 0.00 | 0.00 % | 0 | 0 | - |
12.00 | 3.70 | 5.40 | 0.00 | 4.55 | 0.00 | 0.00 % | 0 | 0 | - |
12.50 | 3.00 | 5.05 | 0.00 | 4.025 | 0.00 | 0.00 % | 0 | 0 | - |
13.00 | 3.35 | 4.40 | 3.85 | 3.875 | 0.00 | 0.00 % | 0 | 14 | - |
13.50 | 2.98 | 4.10 | 2.94 | 3.54 | 0.00 | 0.00 % | 0 | 7 | - |
14.00 | 1.05 | 4.70 | 2.57 | 2.875 | 0.09 | 3.63 % | 20 | 40 | 11:01:32 |
14.50 | 1.14 | 2.48 | 2.10 | 1.81 | 0.00 | 0.00 % | 0 | 124 | - |
15.00 | 1.46 | 2.06 | 1.57 | 1.76 | -0.08 | -4.85 % | 102 | 113 | 15:30:50 |
15.50 | 0.83 | 1.61 | 1.07 | 1.22 | 0.15 | 16.30 % | 262 | 286 | 15:49:26 |
16.00 | 0.32 | 0.73 | 0.53 | 0.525 | 0.08 | 17.78 % | 151 | 1,099 | 15:58:01 |
16.50 | 0.01 | 0.20 | 0.07 | 0.105 | -0.12 | -63.16 % | 781 | 2,212 | 15:59:44 |
17.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.03 | -75.00 % | 304 | 3,719 | 15:53:18 |
17.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 78 | 1,432 | 15:32:12 |
18.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 23 | 2,591 | 14:22:15 |
18.50 | 0.01 | 0.01 | 0.03 | 0.01 | 0.02 | 200.00 % | 3 | 138 | 09:58:55 |
19.00 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 0 | 1,169 | - |
19.50 | 0.02 | 0.01 | 0.02 | 0.015 | 0.00 | 0.00 % | 0 | 295 | - |
20.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 13 | 606 | 12:46:09 |
20.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 248 | - |
21.00 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 445 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
11.50 | 0.00 | 2.13 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
12.00 | 0.01 | 0.05 | 0.01 | 0.03 | 0.00 | 0.00 % | 0 | 39 | - |
12.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 35 | - |
13.00 | 0.01 | 2.13 | 0.01 | 1.07 | 0.00 | 0.00 % | 0 | 24 | - |
13.50 | 0.01 | 0.22 | 0.01 | 0.115 | 0.00 | 0.00 % | 0 | 417 | - |
14.00 | 0.01 | 0.23 | 0.01 | 0.12 | 0.00 | 0.00 % | 0 | 804 | - |
14.50 | 0.01 | 0.04 | 0.01 | 0.025 | 0.00 | 0.00 % | 0 | 1,389 | - |
15.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 408 | - |
15.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 685 | 1,423 | 13:46:44 |
16.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67 % | 342 | 10,302 | 15:02:43 |
16.50 | 0.01 | 0.42 | 0.01 | 0.215 | -0.19 | -95.00 % | 768 | 2,424 | 15:59:20 |
17.00 | 0.34 | 0.85 | 0.58 | 0.595 | 0.03 | 5.45 % | 175 | 672 | 15:58:31 |
17.50 | 0.82 | 1.14 | 0.98 | 0.98 | -0.11 | -10.09 % | 19 | 175 | 15:48:00 |
18.00 | 0.73 | 2.74 | 1.36 | 1.735 | -0.26 | -16.05 % | 3 | 130 | 12:06:42 |
18.50 | 0.71 | 3.45 | 1.91 | 2.08 | -0.29 | -13.18 % | 1 | 12 | 13:39:53 |
19.00 | 0.60 | 4.55 | 2.53 | 2.575 | 0.00 | 0.00 % | 0 | 50 | - |
19.50 | 2.48 | 5.05 | 3.00 | 3.765 | 0.02 | 0.67 % | 7 | 0 | 10:00:00 |
20.00 | 2.06 | 5.55 | 3.60 | 3.805 | 0.00 | 0.00 % | 0 | 3 | - |
20.50 | 2.82 | 5.95 | 4.38 | 4.385 | 2.84 | 184.42 % | 5 | 5 | 12:56:38 |
21.00 | 2.39 | 6.45 | 2.21 | 4.42 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.