$14.63
0.070.48%
Pre-Market: 7:27 AM 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 Price9.96Nov 12, 2024
Change
00%
Bid8.75
Ask11.65
volume0
Intrest2
Strike
5
5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid6.25
Ask9.15
volume0
Intrest0
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid5.8
Ask8.65
volume0
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price7.35Nov 11, 2024
Change
00%
Bid5.25
Ask8.15
volume0
Intrest1
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price6.85Nov 11, 2024
Change
00%
Bid4.8
Ask7.65
volume0
Intrest1
Strike
9
9
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price5.95Nov 15, 2024
Change
00%
Bid4.25
Ask7.15
volume0
Intrest3
Strike
9.5
9.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid3.7
Ask6.65
volume0
Intrest0
Strike
10
10
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid3.2
Ask6.15
volume0
Intrest0
Strike
10.5
10.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price4.35Nov 18, 2024
Change
00%
Bid3
Ask3.6
volume0
Intrest1
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price3.6Nov 12, 2024
Change
00%
Bid2.72
Ask3.1
volume0
Intrest1
Strike
11.5
11.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price3.35Nov 18, 2024
Change
00%
Bid2.3
Ask2.74
volume0
Intrest3
Strike
12
12
Last Price0.05Oct 31, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid1.82
Ask2.12
volume0
Intrest0
Strike
12.5
12.5
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price2.36Nov 18, 2024
Change
00%
Bid1.33
Ask1.61
volume0
Intrest1
Strike
13
13
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.68
volume0
Intrest276
Last Price1.17Nov 20, 2024
Change
00%
Bid1
Ask1.24
volume0
Intrest42
Strike
13.5
13.5
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest150
Last Price0.76Nov 20, 2024
Change
00%
Bid0.57
Ask0.67
volume0
Intrest118
Strike
14
14
Last Price0.05Nov 20, 2024
Change
00%
Bid0.03
Ask0.05
volume0
Intrest472
Last Price0.24Nov 20, 2024
Change
00%
Bid0.22
Ask0.26
volume0
Intrest229
Strike
14.5
14.5
Last Price0.18Nov 20, 2024
Change
00%
Bid0.17
Ask0.2
volume0
Intrest822
Last Price0.08Nov 20, 2024
Change
00%
Bid0.06
Ask0.08
volume0
Intrest1827
Strike
15
15
Last Price0.53Nov 20, 2024
Change
00%
Bid0.49
Ask0.68
volume0
Intrest1126
Last Price0.02Nov 20, 2024
Change
00%
Bid0.02
Ask0.04
volume0
Intrest2449
Strike
15.5
15.5
Last Price0.95Nov 20, 2024
Change
00%
Bid0.93
Ask1
volume0
Intrest578
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1773
Strike
16
16
Last Price1.43Nov 20, 2024
Change
00%
Bid1.35
Ask1.6
volume0
Intrest2127
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest7663
Strike
16.5
16.5
Last Price1.2Nov 19, 2024
Change
00%
Bid1.89
Ask1.99
volume0
Intrest375
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1538
Strike
17
17
Last Price1.83Nov 19, 2024
Change
00%
Bid2.19
Ask2.49
volume0
Intrest2
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest841
Strike
17.5
17.5
Last Price2Oct 22, 2024
Change
00%
Bid2.89
Ask2.99
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest307
Strike
18
18
Last Price2.68Nov 18, 2024
Change
00%
Bid3.4
Ask3.5
volume0
Intrest10
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest248
Strike
18.5
18.5
Last Price-
Change
-
Bid3.9
Ask4
volume0
Intrest0
Last Price0.11Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest26
Strike
19
19
Last Price3.05Oct 21, 2024
Change
00%
Bid4.4
Ask4.5
volume0
Intrest30
Last Price0.09Nov 07, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Strike
19.5
19.5
Last Price-
Change
-
Bid4.9
Ask5
volume0
Intrest0
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Strike
20
20
Last Price5.41Nov 20, 2024
Change
00%
Bid5.4
Ask5.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid5.9
Ask6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid5.4
Ask7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid6.45
Ask8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
22
22
Last Price7.42Nov 20, 2024
Change
00%
Bid7
Ask8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid7.6
Ask8.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid8
Ask9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid8.1
Ask9.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid8
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid9.05
Ask10.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid10.05
Ask11
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid10.05
Ask11.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid11.1
Ask11.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid11.6
Ask13
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid11.4
Ask12.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid12.15
Ask13.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid12.05
Ask13.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid13.55
Ask15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid14.15
Ask14.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid14.1
Ask15.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
30
30
Last Price15.1Nov 20, 2024
Change
00%
Bid15.05
Ask16
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid15.6
Ask17
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Strike
31
31
Last Price-
Change
-
Bid16
Ask17
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid16.55
Ask17.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid16
Ask18
volume0
Intrest0