$16.24
0.392.46%
At close: -
$16.39
0.150.92%
After Hours: Dec 20, 7:45 PM EDT
Comments
Loading...
Macy's (NYSE:M) Stock, Option Chain
Option chain shows key data for Macy's's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Macy's.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price10.88Dec 19, 2024
Change
00%
Bid10.3
Ask12.05
volume0
Intrest5
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price8Dec 19, 2024
Change
00%
Bid7.45
Ask9.15
volume0
Intrest4
Strike
8
8
Last Price0.21Dec 19, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest1
Last Price6.87Dec 19, 2024
Change
00%
Bid6.8
Ask8
volume0
Intrest2
Strike
9
9
Last Price0.08Nov 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price6.37Dec 19, 2024
Change
00%
Bid6.05
Ask7.45
volume0
Intrest1
Strike
9.5
9.5
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price6.3Dec 06, 2024
Change
00%
Bid5.45
Ask7.05
volume0
Intrest0
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price5.39Dec 19, 2024
Change
00%
Bid5.05
Ask6.75
volume0
Intrest3
Strike
10.5
10.5
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price4.88Dec 19, 2024
Change
00%
Bid4.8
Ask5.6
volume0
Intrest5
Strike
11
11
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask1.01
volume0
Intrest196
Last Price4.42Dec 19, 2024
Change
00%
Bid4.3
Ask5.55
volume0
Intrest2
Strike
11.5
11.5
Last Price0.03Dec 10, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest155
Last Price4.55Dec 12, 2024
Change
00%
Bid3.6
Ask5.2
volume0
Intrest0
Strike
12
12
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3031
Last Price4.35Dec 16, 2024
Change
00%
Bid2.97
Ask4.65
volume0
Intrest3
Strike
12.5
12.5
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest643
Last Price3.85Dec 16, 2024
Change
00%
Bid2.86
Ask4.1
volume0
Intrest0
Strike
13
13
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3723
Last Price2.99Dec 12, 2024
Change
00%
Bid2.6
Ask2.86
volume0
Intrest0
Strike
13.5
13.5
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest437
Last Price2Dec 19, 2024
Change
00%
Bid1.84
Ask2.36
volume0
Intrest10
Strike
14
14
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest3991
Last Price1.57Dec 20, 2024
Change
0.7732.91%
Bid1.47
Ask2.07
volume32
Intrest31
Strike
14.5
14.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume20
Intrest739
Last Price1.46Dec 20, 2024
Change
0.6478.05%
Bid1.03
Ask1.35
volume15
Intrest53
Strike
15
15
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest2477
Last Price0.93Dec 20, 2024
Change
0.4697.87%
Bid0.65
Ask0.88
volume104
Intrest114
Strike
15.5
15.5
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.04
volume76
Intrest1428
Last Price0.34Dec 20, 2024
Change
0.21161.54%
Bid0.2
Ask0.43
volume743
Intrest5583
Strike
16
16
Last Price0.01Dec 20, 2024
Change
0.1995%
Bid-
Ask0.01
volume221
Intrest5676
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.02
volume1463
Intrest6777
Strike
16.5
16.5
Last Price0.2Dec 20, 2024
Change
0.466.67%
Bid0.06
Ask0.37
volume135
Intrest1182
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume172
Intrest8633
Strike
17
17
Last Price0.69Dec 20, 2024
Change
0.4941.53%
Bid0.19
Ask0.79
volume170
Intrest348
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume32
Intrest4013
Strike
17.5
17.5
Last Price1.06Dec 20, 2024
Change
0.6136.53%
Bid0.86
Ask1.42
volume7
Intrest16
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume15
Intrest3049
Strike
18
18
Last Price1.91Dec 20, 2024
Change
0.3623.23%
Bid0.79
Ask2.86
volume1
Intrest36
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest547
Strike
18.5
18.5
Last Price2.25Dec 18, 2024
Change
00%
Bid1.25
Ask2.86
volume0
Intrest11
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume11
Intrest706
Strike
19
19
Last Price2.87Dec 12, 2024
Change
00%
Bid1.62
Ask3.4
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest274
Strike
19.5
19.5
Last Price2.89Dec 09, 2024
Change
00%
Bid1.93
Ask3.9
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest623
Strike
20
20
Last Price4.2Dec 19, 2024
Change
00%
Bid2.43
Ask4.4
volume0
Intrest1
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest512
Strike
20.5
20.5
Last Price-
Change
-
Bid2.93
Ask4.9
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest788
Strike
21
21
Last Price4.7Dec 06, 2024
Change
00%
Bid3.45
Ask5.4
volume0
Intrest0
Last Price0.04Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
21.5
21.5
Last Price-
Change
-
Bid3.95
Ask5.9
volume0
Intrest0
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest352
Strike
22
22
Last Price-
Change
-
Bid5.1
Ask6.4
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.73
volume0
Intrest3
Strike
23
23
Last Price-
Change
-
Bid5.45
Ask7.4
volume0
Intrest0
Last Price0.04Nov 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
24
24
Last Price-
Change
-
Bid7.2
Ask8.4
volume0
Intrest0
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest3
Strike
25
25
Last Price-
Change
-
Bid8.1
Ask9.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid9.2
Ask10.4
volume0
Intrest0
Last Price0.02Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Strike
27
27
Last Price10.2Dec 16, 2024
Change
00%
Bid9.45
Ask11.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid11.15
Ask12.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
29
29
Last Price12.2Dec 16, 2024
Change
00%
Bid11.45
Ask13.4
volume0
Intrest0
Last Price0.14Dec 10, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest19
Strike
30
30
Last Price13.35Dec 12, 2024
Change
00%
Bid13.15
Ask14.4
volume0
Intrest0