Bulletin
Investor Alert

New York Markets Open in:

Macy's Inc.

NYS: M

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

Aug 4, 2020, 4:52 a.m.

M
/zigman2/quotes/201854387/composite

$

6.03

Change

-0.07 -1.15%

Volume

Volume 4,548

Quotes are delayed by 20 min

/zigman2/quotes/201854387/composite

Previous close

$ 6.10

$ 6.10

Change

+0.04 +0.66%

Day low

Day high

$5.82

$6.20

Open

52 week low

52 week high

$4.38

$20.98

Open

OPTION CHAIN FOR MACY'S INC.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 7, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 4.55 4.65 1.50 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 4.05 4.25 2.00 quote 0.00 0.00 0.00 0.00 1.71
quote 0.00 0.00 0.00 3.55 3.65 2.50 quote 0.00 0.00 0.00 0.00 1.71
quote 3.12 0.07 1.00 3.05 3.15 1.00 3.00 quote 0.05 0.00 0.00 0.00 0.13 15.00
quote 0.00 0.00 0.00 2.54 2.64 3.50 quote 0.02 -0.03 1.00 0.00 0.01 5.00
quote 2.03 -0.24 2.00 1.84 2.27 2.00 4.00 quote 0.01 -0.01 3.00 0.00 0.01 340.00
quote 1.59 0.00 4.00 1.57 1.64 24.00 4.50 quote 0.01 0.00 360.00 0.00 0.01 477.00
quote 1.11 0.01 12.00 1.09 1.13 146.00 5.00 quote 0.01 -0.01 944.00 0.01 0.02 1,457
quote 0.64 0.01 1,021 0.57 0.67 482.00 5.50 quote 0.04 -0.03 15,468 0.03 0.04 17,637
quote 0.26 0.00 19,763 0.25 0.26 1,358 6.00 quote 0.17 -0.06 1,621 0.14 0.18 2,961
6.10 Current price as of 8/03/2020 04:00:01 PM
quote 0.07 -0.04 21,325 0.07 0.09 21,137 6.50 quote 0.48 -0.08 565.00 0.47 0.51 1,256
quote 0.03 -0.02 3,217 0.03 0.04 4,984 7.00 quote 0.89 -0.09 114.00 0.91 0.96 483.00
quote 0.02 -0.01 713.00 0.01 0.02 2,068 7.50 quote 1.61 0.07 1.00 1.41 1.46 227.00
quote 0.01 0.00 22.00 0.00 0.01 2,993 8.00 quote 2.03 0.06 1.00 1.82 2.00 129.00
quote 0.01 -0.01 2.00 0.00 0.01 1,055 8.50 quote 2.46 0.00 12.00 2.32 2.50 14.00
quote 0.01 0.00 0.00 0.00 0.01 412.00 9.00 quote 2.51 0.00 0.00 2.78 2.98 86.00
quote 0.01 0.00 0.00 0.00 0.01 167.00 9.50 quote 0.00 0.00 0.00 3.35 3.50
quote 0.01 0.00 0.00 0.00 0.06 297.00 10.00 quote 4.01 0.00 16.00 3.85 4.15 17.00
quote 0.02 0.00 0.00 0.00 0.15 41.00 10.50 quote 0.00 0.00 0.00 4.30 4.70
quote 0.00 0.00 0.00 0.00 1.73 11.00 quote 5.05 0.50 4.00 4.80 5.00 1.00
quote 0.04 0.00 0.00 0.00 0.01 14.00 11.50 quote 0.00 0.00 0.00 4.90 5.90
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 3.90 6.65 1.50 quote 0.00 0.00 0.00 0.00 1.37
quote 0.00 0.00 0.00 3.40 6.15 2.00 quote 0.00 0.00 0.00 0.00 1.85
quote 0.00 0.00 0.00 2.93 5.25 2.50 quote 0.00 0.00 0.00 0.00 1.88
quote 0.00 0.00 0.00 2.34 3.95 3.00 quote 0.00 0.00 0.00 0.00 1.76
quote 2.48 0.00 1.00 2.44 3.85 3.50 quote 0.00 0.00 0.00 0.00 1.75
quote 2.00 -1.05 22.00 1.84 2.13 32.00 4.00 quote 0.02 0.00 121.00 0.00 0.03 157.00
quote 1.66 -0.42 2.00 1.56 1.82 3.00 4.50 quote 0.04 -0.01 28.00 0.01 0.05 148.00
quote 0.97 -0.18 10.00 1.11 1.24 34.00 5.00 quote 0.06 -0.03 190.00 0.06 0.09 584.00
quote 0.78 0.04 332.00 0.69 0.90 376.00 5.50 quote 0.16 0.00 602.00 0.14 0.17 1,208
quote 0.40 -0.02 413.00 0.37 0.41 652.00 6.00 quote 0.34 -0.04 304.00 0.31 0.33 886.00
6.10 Current price as of 8/03/2020 04:00:01 PM
quote 0.18 -0.02 603.00 0.17 0.20 1,239 6.50 quote 0.61 -0.05 44.00 0.60 0.66 660.00
quote 0.08 -0.02 2,111 0.05 0.08 1,146 7.00 quote 0.95 -0.10 18.00 0.99 1.10 216.00
quote 0.04 -0.01 333.00 0.03 0.05 273.00 7.50 quote 1.52 0.03 4.00 1.43 2.15 12.00
quote 0.03 0.00 519.00 0.00 0.03 933.00 8.00 quote 1.95 0.00 10.00 1.73 2.22 12.00
quote 0.02 0.00 135.00 0.01 0.25 234.00 8.50 quote 2.47 0.45 1.00 2.30 3.45 10.00
quote 0.02 0.00 26.00 0.00 0.24 295.00 9.00 quote 2.82 0.00 0.00 2.71 3.90 27.00
quote 0.19 0.00 0.00 0.00 0.48 11.00 9.50 quote 0.00 0.00 0.00 2.76 5.05
quote 0.11 0.00 0.00 0.00 0.44 101.00 10.00 quote 0.00 0.00 0.00 3.60 4.80
quote 0.05 0.00 0.00 0.00 1.06 4.00 10.50 quote 0.00 0.00 0.00 3.95 6.30
quote 0.15 0.00 0.00 0.00 0.23 5.00 11.00 quote 0.00 0.00 0.00 4.40 6.85
quote 0.05 0.00 0.00 0.00 0.01 4.00 11.50 quote 0.00 0.00 0.00 4.55 7.30
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 5.85 0.00 0.00 4.65 7.20 2.00 1.00 quote 0.01 0.00 0.00 0.00 0.01 1,668
quote 4.37 -0.68 3.00 3.90 6.65 4.00 1.50 quote 0.02 0.00 0.00 0.00 1.66 2.00
quote 4.50 0.00 0.00 3.40 6.20 4.00 2.00 quote 0.02 0.00 0.00 0.00 0.02 1,055
quote 3.60 0.05 1.00 3.55 5.30 1.00 2.50 quote 0.00 0.00 0.00 0.00 0.78
quote 3.05 0.00 11.00 1.02 3.50 95.00 3.00 quote 0.01 -0.01 12.00 0.00 0.04 8,187
quote 2.71 0.00 0.00 2.39 4.45 3.50 quote 0.03 0.01 5.00 0.00 0.51 13.00
quote 2.20 0.09 5.00 0.55 3.00 433.00 4.00 quote 0.04 0.00 98.00 0.03 0.04 5,519
quote 1.52 -0.63 1.00 1.42 3.50 2.00 4.50 quote 0.07 0.00 49.00 0.07 0.09 324.00
quote 1.28 0.04 87.00 1.16 1.33 1,581 5.00 quote 0.13 -0.01 370.00 0.13 0.15 13,014
quote 0.89 0.09 19.00 0.79 0.95 116.00 5.50 quote 0.26 -0.01 132.00 0.24 0.28 2,103
quote 0.53 0.01 500.00 0.48 0.54 4,149 6.00 quote 0.47 0.01 460.00 0.44 0.49 5,795
6.10 Current price as of 8/03/2020 04:00:01 PM
quote 0.31 0.01 314.00 0.29 0.35 1,496 6.50 quote 0.74 -0.03 245.00 0.72 0.78 1,326
quote 0.18 0.00 3,070 0.17 0.19 8,188 7.00 quote 1.07 -0.09 717.00 1.09 1.16 4,620
quote 0.09 -0.02 187.00 0.08 0.11 1,349 7.50 quote 1.61 0.00 89.00 1.51 2.05 305.00
quote 0.07 0.00 776.00 0.05 0.07 18,653 8.00 quote 1.93 -0.15 34.00 1.75 2.48 14,011
quote 0.04 -0.01 20.00 0.03 0.04 426.00 8.50 quote 2.11 0.00 0.00 2.27 4.20 103.00
quote 0.03 -0.01 851.00 0.02 0.10 9,307 9.00 quote 2.96 0.08 795.00 2.93 3.35 13,952
quote 0.05 0.00 0.00 0.00 0.11 151.00 9.50 quote 3.00 0.00 0.00 3.40 5.05 2.00
quote 0.02 0.00 136.00 0.00 0.02 19,096 10.00 quote 4.00 -0.02 4.00 3.90 4.15 18,438
quote 0.03 0.00 0.00 0.00 0.38 39.00 10.50 quote 4.00 0.00 0.00 4.35 5.75 1.00
quote 0.01 -0.01 74.00 0.01 0.02 2,808 11.00 quote 5.17 0.52 2.00 4.90 7.00 174.00
quote 0.04 0.00 0.00 0.00 0.77 7.00 11.50 quote 5.16 0.00 0.00 5.30 7.40 2.00
quote 0.01 0.00 43.00 0.00 0.02 8,605 12.00 quote 5.55 0.00 0.00 5.80 7.60 5,690
quote 0.01 0.00 0.00 0.00 0.02 2,608 13.00 quote 7.00 0.18 5.00 6.90 8.70 3,451
quote 0.01 0.00 1.00 0.00 0.02 2,912 14.00 quote 8.01 0.00 5.00 7.85 9.85 2,590
quote 0.01 0.00 0.00 0.00 0.01 12,165 15.00 quote 8.45 0.00 0.00 8.80 10.75 13,144
quote 0.02 0.00 1.00 0.00 0.08 4,974 16.00 quote 9.55 0.00 0.00 9.80 12.00 1,582
quote 0.01 0.00 0.00 0.00 0.01 1,066 17.00 quote 9.55 0.00 0.00 10.80 12.70 1,319
quote 0.01 0.00 5.00 0.00 0.01 1,464 18.00 quote 11.60 0.00 0.00 11.80 13.75 348.00
quote 0.01 0.00 0.00 0.00 0.01 678.00 19.00 quote 13.15 0.15 20.00 12.90 12.95 458.00
quote 0.01 0.00 5.00 0.00 0.02 1,521 20.00 quote 13.95 0.22 3.00 13.90 15.75 725.00
quote 0.01 0.00 0.00 0.00 0.02 433.00 21.00 quote 14.80 0.00 0.00 14.85 16.80 194.00
quote 0.01 0.00 0.00 0.00 0.20 763.00 22.00 quote 15.80 0.00 0.00 14.95 18.10 67.00
quote 0.01 0.00 0.00 0.00 0.03 342.00 23.00 quote 16.75 0.00 1.00 16.80 19.20 217.00
quote 0.01 0.00 0.00 0.00 0.05 1,145 24.00 quote 17.65 0.00 0.00 17.80 20.05 71.00
quote 0.02 0.00 0.00 0.00 0.01 1,486 25.00 quote 18.35 0.00 0.00 18.15 21.10 80.00
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 3.95 4.65 1.50 quote 0.00 0.00 0.00 0.00 0.46
quote 4.85 0.00 0.00 3.70 4.50 2.00 2.00 quote 0.00 0.00 0.00 0.00 0.26
quote 0.00 0.00 0.00 2.82 3.75 2.50 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 2.90 3.15 3.00 quote 0.00 0.00 0.00 0.00 0.26
quote 0.00 0.00 0.00 0.71 4.20 3.50 quote 0.03 0.00 0.00 0.00 0.11 1.00
quote 2.14 0.00 1.00 1.85 2.59 1.00 4.00 quote 0.08 0.01 3.00 0.03 0.26 46.00
quote 2.21 0.00 0.00 1.39 1.97 2.00 4.50 quote 0.11 0.02 5.00 0.11 0.12 89.00
quote 1.30 -0.25 9.00 1.02 1.49 4.00 5.00 quote 0.22 0.05 83.00 0.20 0.24 339.00
quote 0.87 0.02 31.00 0.85 0.95 59.00 5.50 quote 0.38 0.02 11.00 0.33 0.38 217.00
quote 0.55 -0.04 53.00 0.56 0.65 204.00 6.00 quote 0.58 0.00 91.00 0.46 0.60 538.00
6.10 Current price as of 8/03/2020 04:00:01 PM
quote 0.34 -0.03 255.00 0.34 0.40 431.00 6.50 quote 0.85 -0.04 31.00 0.78 1.19 260.00
quote 0.24 -0.01 56.00 0.20 0.24 968.00 7.00 quote 1.30 0.07 2.00 1.14 1.43 130.00
quote 0.13 -0.01 29.00 0.02 0.14 451.00 7.50 quote 1.69 0.34 1.00 1.33 2.03 24.00
quote 0.06 -0.02 23.00 0.06 0.09 865.00 8.00 quote 1.74 0.00 0.00 1.76 2.29 20.00
quote 0.04 -0.01 1.00 0.03 0.06 361.00 8.50 quote 2.33 0.00 0.00 2.14 2.85 5.00
quote 0.02 -0.01 1.00 0.00 0.05 165.00 9.00 quote 2.69 0.00 0.00 2.77 3.15 2.00
quote 0.07 0.00 0.00 0.00 0.11 107.00 9.50 quote 0.00 0.00 0.00 1.68 4.70
quote 0.05 0.00 0.00 0.00 0.04 1,133 10.00 quote 0.00 0.00 0.00 3.85 4.05
quote 0.10 0.00 0.00 0.00 0.24 10.00 10.50 quote 0.00 0.00 0.00 4.40 4.55
quote 0.06 0.00 0.00 0.00 0.29 4.00 11.00 quote 4.15 0.00 0.00 4.85 5.10 1.00
quote 0.07 0.00 0.00 0.00 0.20 1.00 11.50 quote 0.00 0.00 0.00 3.65 7.15

September, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.