Bulletin
Investor Alert

New York Markets Open in:

Market Snapshot Analyst Ratings

Macy's Inc.

NYS: M

GO

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders
/marketstate/country/us
Macy's Inc.

Before the Bell

 --Real time quotes

Jan 30, 2023, 8:42 a.m.

M
/zigman2/quotes/201854387/composite

$

23.19

Change

+0.11 +0.48%

Volume

Volume 38,080

Real time quotes

/zigman2/quotes/201854387/composite

Previous close

$ 23.08

$ 23.08

Change

-0.39 -1.66%

Day low

Day high

$23.07

$23.61

Open

52 week low

52 week high

$15.10

$28.21

Open

OPTION CHAIN FOR MACY'S INC.

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 3, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 9.95 10.20 13.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 8.95 9.20 14.00 quote 0.03 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 8.00 8.20 15.00 quote 0.00 0.00 0.00 0.00 0.03
quote 7.80 0.47 1.00 7.50 7.70 1.00 15.50 quote 0.02 0.00 0.00 0.00 0.03 2.00
quote 0.00 0.00 0.00 7.00 7.20 16.00 quote 0.15 0.00 0.00 0.00 0.03 39.00
quote 4.15 0.00 0.00 6.45 6.75 1.00 16.50 quote 0.14 0.00 0.00 0.00 0.03 4.00
quote 0.00 0.00 0.00 5.95 6.20 17.00 quote 0.03 0.01 20.00 0.00 0.03 46.00
quote 5.80 0.12 1.00 5.50 5.70 7.00 17.50 quote 0.02 0.00 0.00 0.00 0.03 10.00
quote 0.00 0.00 0.00 5.00 5.20 18.00 quote 0.02 -0.01 2.00 0.00 0.03 81.00
quote 5.00 0.05 1.00 4.50 4.70 2.00 18.50 quote 0.02 0.00 17.00 0.00 0.01 82.00
quote 4.37 0.00 20.00 4.00 4.20 10.00 19.00 quote 0.02 -0.01 1.00 0.00 0.03 120.00
quote 3.78 0.22 2.00 3.50 3.70 13.00 19.50 quote 0.02 -0.02 3.00 0.01 0.03 48.00
quote 3.45 0.42 1.00 3.00 3.30 29.00 20.00 quote 0.03 0.00 26.00 0.02 0.04 299.00
quote 3.03 0.44 8.00 2.57 2.78 33.00 20.50 quote 0.04 -0.02 50.00 0.03 0.06 422.00
quote 2.37 0.45 3.00 2.07 2.27 37.00 21.00 quote 0.06 0.00 13.00 0.05 0.07 723.00
quote 2.07 0.07 1.00 1.68 1.80 183.00 21.50 quote 0.09 0.00 18.00 0.09 0.11 386.00
quote 1.30 -0.30 39.00 1.25 1.31 358.00 22.00 quote 0.18 0.0100 210.00 0.17 0.19 425.00
quote 1.02 -0.21 34.00 0.88 0.94 503.00 22.50 quote 0.28 0.04 196.00 0.29 0.31 1,430
quote 0.63 -0.21 212.00 0.58 0.62 944.00 23.00 quote 0.49 0.09 4,205 0.48 0.50 4,343
23.08 Current price as of 1/27/2023 04:00:02 PM
quote 0.39 -0.17 485.00 0.34 0.38 1,131 23.50 quote 0.69 0.10 73.00 0.74 0.77 988.00
quote 0.24 -0.10 245.00 0.20 0.21 769.00 24.00 quote 1.06 0.12 98.00 1.08 1.12 632.00
quote 0.12 -0.08 73.00 0.11 0.13 594.00 24.50 quote 1.31 -0.39 40.00 1.44 1.54 89.00
quote 0.09 -0.04 45.00 0.05 0.07 295.00 25.00 quote 1.74 0.08 15.00 1.85 1.99 15.00
quote 0.08 0.00 0.00 0.03 0.04 81.00 25.50 quote 2.24 0.41 4.00 2.31 2.48 7.00
quote 0.05 -0.02 4.00 0.02 0.03 33.00 26.00 quote 3.00 0.00 0.00 2.80 2.96 2.00
quote 0.01 -0.02 2.00 0.00 0.03 176.00 26.50 quote 3.25 -0.20 1.00 3.25 3.50 2.00
quote 0.02 0.00 60.00 0.00 0.03 109.00 27.00 quote 3.83 0.28 1.00 3.80 3.95 1.00
quote 0.02 0.00 2.00 0.00 0.03 27.00 27.50 quote 3.80 0.00 5.00 4.25 4.45
quote 0.00 0.00 0.00 0.00 0.07 28.00 quote 0.00 0.00 0.00 4.80 4.95
quote 0.00 0.00 0.00 0.00 0.05 28.50 quote 0.00 0.00 0.00 5.25 5.45
quote 0.00 0.00 0.00 0.00 0.06 29.00 quote 0.00 0.00 0.00 5.80 6.05
quote 0.00 0.00 0.00 0.00 0.06 30.00 quote 0.00 0.00 0.00 6.80 7.05
quote 0.00 0.00 0.00 0.00 0.06 31.00 quote 0.00 0.00 0.00 7.75 8.05
quote 0.00 0.00 0.00 0.00 0.04 32.00 quote 0.00 0.00 0.00 8.80 8.95
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 10.00 10.20 13.00 quote 0.02 0.00 0.00 0.00 0.04 1.00
quote 0.00 0.00 0.00 9.00 9.20 14.00 quote 0.04 0.00 0.00 0.00 0.04 1.00
quote 0.00 0.00 0.00 7.95 8.20 15.00 quote 0.02 0.00 0.00 0.00 0.03 11.00
quote 0.00 0.00 0.00 7.50 7.75 15.50 quote 0.03 0.00 0.00 0.00 0.03 26.00
quote 0.00 0.00 0.00 6.95 7.20 16.00 quote 0.02 -0.04 1.00 0.00 0.03 23.00
quote 0.00 0.00 0.00 6.45 6.70 16.50 quote 0.03 0.00 0.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 6.00 6.20 17.00 quote 0.03 0.00 1.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 5.45 5.90 17.50 quote 0.04 0.00 0.00 0.00 0.03 12.00
quote 0.00 0.00 0.00 5.05 5.25 18.00 quote 0.03 -0.03 50.00 0.00 0.03 94.00
quote 0.00 0.00 0.00 4.55 4.75 18.50 quote 0.09 0.00 0.00 0.02 0.04 51.00
quote 0.00 0.00 0.00 4.05 4.25 19.00 quote 0.04 -0.06 50.00 0.01 0.04 67.00
quote 3.12 0.00 0.00 3.55 3.75 1.00 19.50 quote 0.07 -0.01 1.00 0.04 0.05 325.00
quote 3.50 0.40 1.00 3.05 3.30 54.00 20.00 quote 0.05 -0.04 21.00 0.05 0.07 167.00
quote 3.00 0.0100 1.00 2.59 2.82 29.00 20.50 quote 0.17 0.01 1,010 0.08 0.10 1,180
quote 2.39 -0.26 1.00 2.22 2.41 3.00 21.00 quote 0.13 -0.07 10.00 0.13 0.15 86.00
quote 2.20 0.11 1.00 1.80 1.94 49.00 21.50 quote 0.20 -0.03 62.00 0.20 0.23 161.00
quote 1.61 -0.47 13.00 1.42 1.52 4,012 22.00 quote 0.32 0.05 34.00 0.30 0.34 1,080
quote 1.17 -0.26 2.00 1.07 1.14 97.00 22.50 quote 0.47 0.00 20.00 0.45 0.49 249.00
quote 0.90 -0.19 19.00 0.78 0.84 597.00 23.00 quote 0.60 0.05 35.00 0.64 0.69 222.00
23.08 Current price as of 1/27/2023 04:00:02 PM
quote 0.65 -0.13 499.00 0.53 0.60 662.00 23.50 quote 0.85 -0.03 435.00 0.90 0.97 432.00
quote 0.40 -0.16 67.00 0.35 0.40 280.00 24.00 quote 1.26 0.06 10.00 1.20 1.30 49.00
quote 0.26 -0.13 17.00 0.22 0.27 481.00 24.50 quote 1.37 -1.67 89.00 1.55 1.67 89.00
quote 0.17 -0.08 4.00 0.14 0.17 269.00 25.00 quote 1.90 -0.70 9.00 1.96 2.11 16.00
quote 0.17 -0.06 11.00 0.09 0.11 39.00 25.50 quote 2.28 0.00 3.00 2.39 2.52 3.00
quote 0.12 -0.01 1.00 0.06 0.07 9.00 26.00 quote 0.00 0.00 0.00 2.83 3.00
quote 0.08 -0.01 1.00 0.02 0.05 592.00 26.50 quote 0.00 0.00 0.00 3.30 3.50
quote 0.05 -0.10 8.00 0.02 0.04 13.00 27.00 quote 4.00 0.25 1.00 3.85 4.00 2.00
quote 0.00 0.00 0.00 0.01 0.03 5.00 27.50 quote 0.00 0.00 0.00 4.35 4.55
quote 0.09 0.00 0.00 0.00 0.03 4.00 28.00 quote 0.00 0.00 0.00 4.80 4.95
quote 0.00 0.00 0.00 0.00 0.03 28.50 quote 0.00 0.00 0.00 5.25 5.45
quote 0.05 0.00 0.00 0.00 0.03 35.00 29.00 quote 0.00 0.00 0.00 5.80 5.95
quote 0.00 0.00 0.00 0.00 0.06 30.00 quote 0.00 0.00 0.00 6.80 7.05
quote 0.00 0.00 0.00 0.00 0.05 31.00 quote 8.40 0.00 0.00 7.80 7.95 1.00
quote 0.00 0.00 0.00 0.00 0.04 32.00 quote 0.00 0.00 0.00 8.80 8.95
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 14.06 0.00 0.00 19.90 20.20 50.00 3.00 quote 0.01 0.00 20.00 0.00 0.01 72.00
quote 12.05 0.00 0.00 17.95 18.20 50.00 5.00 quote 0.01 0.00 0.00 0.00 0.02 132.00
quote 0.00 0.00 0.00 16.90 17.20 6.00 quote 0.01 0.00 0.00 0.00 0.04 56.00
quote 0.00 0.00 0.00 15.95 16.20 7.00 quote 0.04 0.00 0.00 0.00 0.04 20.00
quote 12.00 0.00 0.00 14.95 15.20 2.00 8.00 quote 0.04 0.00 0.00 0.00 0.03 64.00
quote 0.00 0.00 0.00 13.95 14.20 9.00 quote 0.02 0.00 0.00 0.00 0.03 60.00
quote 11.30 0.00 0.00 13.00 13.20 8.00 10.00 quote 0.02 0.00 0.00 0.00 0.03 308.00
quote 11.88 0.00 0.00 12.00 12.20 6.00 11.00 quote 0.04 0.00 0.00 0.00 0.01 44.00
quote 10.00 0.00 0.00 10.95 11.20 6.00 12.00 quote 0.01 0.00 0.00 0.00 0.03 369.00
quote 8.65 0.00 0.00 9.95 10.25 3.00 13.00 quote 0.01 0.00 1.00 0.01 0.03 782.00
quote 9.55 1.23 6.00 8.95 9.25 7.00 14.00 quote 0.01 -0.02 1.00 0.00 0.03 1,044
quote 8.45 -0.29 1.00 8.00 8.30 21.00 15.00 quote 0.01 -0.02 55.00 0.00 0.03 850.00
quote 7.00 0.0100 50.00 6.95 7.25 176.00 16.00 quote 0.01 -0.02 19.00 0.01 0.03 1,875
quote 6.27 0.53 1.00 6.05 6.25 533.00 17.00 quote 0.02 0.00 29.00 0.02 0.03 9,536
quote 0.00 0.00 0.00 5.55 5.75 17.50 quote 0.00 0.00 0.00 0.00 0.11
quote 5.52 0.25 10.00 5.05 5.25 226.00 18.00 quote 0.04 0.00 51.00 0.02 0.04 4,262
quote 0.00 0.00 0.00 4.50 4.85 18.50 quote 0.05 -0.02 200.00 0.02 0.05 201.00
quote 4.35 -0.60 2.00 4.10 4.30 679.00 19.00 quote 0.06 -0.01 2,023 0.05 0.07 2,401
quote 4.05 0.00 2.00 3.60 3.85 2.00 19.50 quote 0.00 0.00 0.00 0.07 0.09
quote 3.35 -0.25 4.00 3.15 3.35 1,310 20.00 quote 0.10 -0.01 36.00 0.10 0.13 18,436
quote 3.10 0.47 3.00 2.77 2.86 3.00 20.50 quote 0.15 -0.01 1.00 0.15 0.18 235.00
quote 2.46 -0.29 5.00 2.33 2.42 1,941 21.00 quote 0.21 0.0100 26.00 0.21 0.24 811.00
quote 2.22 -0.05 7.00 1.94 2.01 11.00 21.50 quote 0.28 -0.0100 2,026 0.31 0.34 2,020
quote 1.69 -0.18 25.00 1.57 1.63 1,821 22.00 quote 0.45 0.05 27.00 0.43 0.47 1,980
quote 1.38 -0.17 5.00 1.24 1.29 601.00 22.50 quote 0.58 0.01 15.00 0.60 0.64 61.00
quote 1.05 -0.14 59.00 0.95 0.99 1,537 23.00 quote 0.81 0.10 43.00 0.80 0.85 1,459
23.08 Current price as of 1/27/2023 04:00:02 PM
quote 0.81 -0.16 9.00 0.70 0.75 283.00 23.50 quote 0.98 0.05 601.00 1.05 1.09 322.00
quote 0.55 -0.17 261.00 0.51 0.55 2,296 24.00 quote 1.25 0.03 73.00 1.35 1.40 1,024
quote 0.40 -0.14 32.00 0.36 0.39 227.00 24.50 quote 1.51 -0.19 146.00 1.70 1.74 144.00
quote 0.31 -0.05 17.00 0.24 0.27 4,753 25.00 quote 1.98 0.11 5.00 2.07 2.15 2,250
quote 0.26 -0.01 19.00 0.17 0.19 132.00 25.50 quote 2.39 -0.05 1.00 2.42 2.58 2.00
quote 0.13 -0.06 2.00 0.11 0.13 1,379 26.00 quote 2.73 -0.03 1.00 2.86 3.05 473.00
quote 0.00 0.00 0.00 0.07 0.09 21.00 26.50 quote 3.14 -0.11 1.00 3.35 3.50 32.00
quote 0.06 -0.05 1.00 0.05 0.06 4,874 27.00 quote 3.74 -0.71 1.00 3.85 4.10 28.00
quote 0.06 -0.01 200.00 0.03 0.05 215.00 27.50 quote 4.25 0.00 4.00 4.35 4.55 4.00
quote 0.03 -0.01 1.00 0.01 0.04 398.00 28.00 quote 5.25 0.09 2.00 4.75 4.95 1.00
quote 0.00 0.00 0.00 0.00 0.03 28.50 quote 0.00 0.00 0.00 5.25 5.45
quote 0.04 0.00 0.00 0.00 0.03 557.00 29.00 quote 9.25 0.00 0.00 5.80 5.95 2.00
quote 0.02 0.01 28.00 0.00 0.03 407.00 30.00 quote 11.20 0.00 0.00 6.75 6.95
quote 0.03 0.00 0.00 0.00 0.03 152.00 31.00 quote 0.00 0.00 0.00 7.75 7.95
quote 0.19 0.00 0.00 0.00 0.03 171.00 32.00 quote 0.00 0.00 0.00 8.75 8.95
quote 0.01 0.00 0.00 0.00 0.04 93.00 33.00 quote 0.00 0.00 0.00 9.75 9.95
quote 0.01 0.00 0.00 0.00 0.04 47.00 34.00 quote 11.62 0.00 0.00 10.80 10.95 1.00
quote 0.08 0.00 0.00 0.00 0.04 116.00 35.00 quote 0.00 0.00 0.00 11.75 11.95
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 10.00 10.25 13.00 quote 0.00 0.00 0.00 0.00 0.06
quote 9.05 0.00 1.00 9.05 9.25 1.00 14.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 8.00 8.30 15.00 quote 0.05 0.04 1.00 0.00 0.08 12.00
quote 0.00 0.00 0.00 7.50 7.75 15.50 quote 0.05 0.00 0.00 0.00 0.09 21.00
quote 0.00 0.00 0.00 7.05 7.30 16.00 quote 0.06 0.00 135.00 0.00 0.09 98.00
quote 0.00 0.00 0.00 6.55 6.80 16.50 quote 0.06 -0.02 5.00 0.00 0.10 8.00
quote 5.37 0.00 0.00 6.05 6.30 1.00 17.00 quote 0.06 -0.03 75.00 0.00 0.07 31.00
quote 0.00 0.00 0.00 5.60 5.80 17.50 quote 0.07 -0.06 1.00 0.02 0.12 9.00
quote 5.15 0.00 0.00 5.10 5.30 1.00 18.00 quote 0.18 0.00 0.00 0.02 0.13 17.00
quote 0.00 0.00 0.00 4.65 4.85 18.50 quote 0.20 0.00 0.00 0.05 0.12 20.00
quote 4.30 1.81 1.00 4.20 4.35 3.00 19.00 quote 0.09 -0.06 2.00 0.09 0.16 97.00
quote 3.80 0.00 0.00 3.70 3.95 5.00 19.50 quote 0.27 -0.05 15.00 0.12 0.18 104.00
quote 3.60 0.30 1.00 3.30 3.50 8.00 20.00 quote 0.17 -0.03 1.00 0.18 0.23 69.00
quote 1.52 0.00 0.00 2.87 3.05 10.00 20.50 quote 0.33 0.00 1.00 0.23 0.29 81.00
quote 2.81 0.31 1.00 2.43 2.64 41.00 21.00 quote 0.32 -0.11 5.00 0.31 0.37 816.00
quote 2.51 0.0100 3.00 2.09 2.21 4.00 21.50 quote 0.42 -0.11 4.00 0.43 0.48 196.00
quote 1.91 -0.49 1.00 1.73 1.82 130.00 22.00 quote 0.57 0.02 3.00 0.57 0.63 469.00
quote 1.70 -0.04 5.00 1.41 1.49 273.00 22.50 quote 0.70 -0.08 3.00 0.73 0.80 453.00
quote 1.22 -0.15 3.00 1.11 1.21 297.00 23.00 quote 0.98 0.11 5.00 0.95 1.01 339.00
23.08 Current price as of 1/27/2023 04:00:02 PM
quote 1.13 0.05 1.00 0.87 0.95 101.00 23.50 quote 1.14 -0.11 30.00 1.20 1.27 216.00
quote 0.79 -0.28 46.00 0.65 0.74 153.00 24.00 quote 1.36 -0.04 70.00 1.49 1.55 139.00
quote 0.57 -0.13 2.00 0.48 0.55 83.00 24.50 quote 1.84 -0.67 59.00 1.80 1.90 61.00
quote 0.53 0.09 232.00 0.37 0.41 584.00 25.00 quote 2.03 0.24 1.00 2.11 2.26 15.00
quote 0.31 -0.19 1.00 0.26 0.33 104.00 25.50 quote 0.00 0.00 0.00 2.48 2.71
quote 0.25 -0.03 5.00 0.19 0.23 75.00 26.00 quote 2.77 0.00 3.00 2.92 3.10 3.00
quote 0.28 0.00 0.00 0.12 0.18 13.00 26.50 quote 3.15 -0.70 2.00 3.35 3.55 3.00
quote 0.13 -0.07 2.00 0.08 0.17 26.00 27.00 quote 3.59 -2.52 1.00 3.80 4.05 2.00
quote 0.07 -0.03 1.00 0.03 0.11 17.00 28.00 quote 0.00 0.00 0.00 4.80 5.00
quote 0.03 -0.04 1.00 0.01 0.09 16.00 29.00 quote 0.00 0.00 0.00 5.80 6.00
quote 0.01 0.00 0.00 0.00 0.08 2.00 30.00 quote 0.00 0.00 0.00 6.75 7.00
quote 0.00 0.00 0.00 0.00 0.07 31.00 quote 0.00 0.00 0.00 7.80 8.00

March, 2023 Options

Show

May, 2023 Options

Show

June, 2023 Options

Show

August, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Show All | Hide All
Link to MarketWatch's Slice.