Macy's Inc.

NYS: M

GO
/marketstate/country/us

Countdown to close

 --Real time quotes

Dec 3, 2020, 3:44 p.m.

M
/zigman2/quotes/201854387/composite

$

11.25

Change

+0.29 +2.64%

Volume

Volume 26.56m

Real time quotes

/zigman2/quotes/201854387/composite

Previous close

$ 10.96

$ 11.25

Change

+0.29 +2.64%

Day low

Day high

$10.98

$11.60

Open

52 week low

52 week high

$4.38

$18.57

Open

OPTION CHAIN FOR MACY'S INC.

In-the-money

December, 2020 Options

Hide
CALLS PUTS
Expires December 4, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 9.08 0.00 0.00 9.75 10.00 1.50 quote 0.00 0.00 0.00 0.00 0.06
quote 8.46 0.00 0.00 9.35 9.55 1.00 2.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 8.85 9.00 2.50 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 8.25 8.80 3.00 quote 0.00 0.00 0.00 0.00 0.07
quote 3.00 0.00 0.00 6.85 8.65 2.00 3.50 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 7.40 7.50 4.00 quote 0.00 0.00 0.00 0.00 0.03
quote 3.30 0.00 0.00 6.90 7.05 10.00 4.50 quote 0.03 0.00 0.00 0.00 0.03 34.00
quote 5.48 -0.55 1.00 6.40 6.50 32.00 5.00 quote 0.04 0.00 0.00 0.00 0.03 144.00
quote 1.30 0.00 0.00 5.90 6.00 5.00 5.50 quote 0.01 -0.01 3.00 0.00 0.01 509.00
quote 4.45 -0.40 5.00 5.40 5.50 299.00 6.00 quote 0.01 0.00 3.00 0.00 0.02 1,793
quote 4.90 1.00 7.00 4.90 5.00 162.00 6.50 quote 0.02 0.01 4.00 0.00 0.01 502.00
quote 4.35 0.50 3.00 4.40 4.50 732.00 7.00 quote 0.01 0.00 6.00 0.00 0.01 1,080
quote 3.95 0.58 3.00 3.90 4.00 401.00 7.50 quote 0.01 0.00 2.00 0.00 0.01 1,408
quote 3.40 0.41 5.00 3.40 3.50 697.00 8.00 quote 0.01 0.00 1.00 0.00 0.01 1,831
quote 2.90 0.45 6.00 2.91 2.96 578.00 8.50 quote 0.01 0.00 2.00 0.00 0.01 1,420
quote 2.29 0.34 7.00 2.41 2.46 593.00 9.00 quote 0.01 0.00 10.00 0.00 0.01 1,894
quote 1.88 0.44 34.00 1.91 1.98 660.00 9.50 quote 0.01 -0.01 172.00 0.01 0.02 1,942
quote 1.45 0.44 270.00 1.42 1.48 2,325 10.00 quote 0.01 -0.03 536.00 0.01 0.02 9,672
quote 0.95 0.39 2,068 0.92 0.98 4,610 10.50 quote 0.02 -0.11 3,720 0.02 0.03 8,368
quote 0.48 0.21 4,495 0.47 0.52 6,230 11.00 quote 0.06 -0.26 3,791 0.06 0.07 2,158
11.25 Current price as of 12/03/2020 03:44:40 PM
quote 0.17 0.07 6,543 0.16 0.17 3,931 11.50 quote 0.24 -0.43 860.00 0.24 0.26 594.00
quote 0.02 0.00 2,504 0.01 0.03 4,674 12.50 quote 1.05 -0.50 82.00 1.06 1.11 327.00
quote 0.01 0.00 6.00 0.00 0.01 3,023 13.50 quote 2.14 -1.01 7.00 2.05 2.09 3.00
quote 0.01 -0.04 189.00 0.00 0.01 1,048 14.00 quote 0.00 0.00 0.00 2.54 2.60
quote 0.01 0.00 20.00 0.00 0.01 751.00 15.00 quote 4.20 -0.25 4.00 3.50 3.60 26.00
quote 0.01 0.00 4.00 0.00 0.01 104.00 16.00 quote 5.20 0.00 1.00 4.50 4.60 3.00
CALLS PUTS
Expires December 11, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 10.18 1.88 2.00 9.05 11.70 10.00 1.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 8.35 11.25 1.50 quote 0.00 0.00 0.00 0.00 0.21
quote 9.71 0.00 1.00 7.85 10.60 2.00 quote 0.00 0.00 0.00 0.00 0.03
quote 8.70 0.00 1.00 8.45 9.70 2.50 quote 0.00 0.00 0.00 0.00 0.03
quote 6.30 0.00 0.00 8.35 8.50 11.00 3.00 quote 0.00 0.00 0.00 0.00 0.03
quote 7.90 0.00 1.00 7.85 8.05 3.50 quote 0.00 0.00 0.00 0.00 0.03
quote 2.75 0.00 0.00 7.40 7.55 2.00 4.00 quote 0.00 0.00 0.00 0.00 0.03
quote 6.35 0.15 1.00 6.90 7.00 2.00 4.50 quote 0.02 0.00 0.00 0.00 0.03 1.00
quote 2.55 0.00 0.00 6.40 6.50 6.00 5.00 quote 0.01 0.00 55.00 0.00 0.03 91.00
quote 3.67 0.00 0.00 5.90 6.00 16.00 5.50 quote 0.04 0.00 0.00 0.00 0.01 89.00
quote 4.20 -0.45 1.00 5.40 5.50 22.00 6.00 quote 0.03 0.01 1.00 0.00 0.02 1,098
quote 4.97 0.60 10.00 4.90 5.00 65.00 6.50 quote 0.01 -0.02 15.00 0.00 0.01 259.00
quote 3.45 0.34 3.00 4.40 4.50 215.00 7.00 quote 0.03 0.02 15.00 0.01 0.02 562.00
quote 3.80 0.30 5.00 3.90 4.00 171.00 7.50 quote 0.02 0.00 24.00 0.01 0.03 620.00
quote 3.30 0.34 1.00 3.40 3.50 306.00 8.00 quote 0.01 -0.01 16.00 0.00 0.03 752.00
quote 2.84 0.35 7.00 2.92 2.98 1,197 8.50 quote 0.02 -0.01 69.00 0.01 0.02 1,976
quote 2.53 0.48 6.00 2.43 2.49 418.00 9.00 quote 0.03 -0.02 124.00 0.02 0.03 1,984
quote 1.93 0.35 27.00 1.93 2.01 899.00 9.50 quote 0.04 -0.06 219.00 0.04 0.05 537.00
quote 1.56 0.40 93.00 1.49 1.54 1,512 10.00 quote 0.08 -0.10 260.00 0.08 0.09 1,935
quote 1.08 0.28 368.00 1.08 1.12 1,797 10.50 quote 0.17 -0.17 304.00 0.16 0.17 657.00
quote 0.78 0.27 1,274 0.74 0.76 2,245 11.00 quote 0.33 -0.22 1,351 0.32 0.33 1,649
11.25 Current price as of 12/03/2020 03:44:40 PM
quote 0.29 0.07 2,875 0.30 0.31 1,775 12.00 quote 0.89 -0.39 82.00 0.86 0.89 5,524
quote 0.18 0.04 1,144 0.18 0.19 1,558 12.50 quote 1.36 -0.89 15.00 1.24 1.28 228.00
quote 0.07 0.02 226.00 0.07 0.08 1,250 13.50 quote 2.28 -0.30 10.00 2.12 2.17 16.00
quote 0.05 0.01 334.00 0.04 0.05 651.00 14.00 quote 3.41 0.14 4.00 2.59 2.64 11.00
quote 0.03 0.01 150.00 0.02 0.03 708.00 15.00 quote 0.00 0.00 0.00 3.55 3.65
quote 0.01 -0.01 2.00 0.00 0.02 73.00 16.00 quote 0.00 0.00 0.00 4.55 4.65
CALLS PUTS
Expires December 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 5.25 0.00 0.00 10.35 10.50 3.00 1.00 quote 0.03 0.00 0.00 0.00 0.02 12.00
quote 8.50 -0.30 2.00 9.35 9.50 37.00 2.00 quote 0.03 0.00 0.00 0.00 0.02 3.00
quote 0.00 0.00 0.00 8.85 9.00 2.50 quote 0.00 0.00 0.00 0.00 0.02
quote 7.50 0.00 0.00 8.35 8.50 148.00 3.00 quote 0.01 0.00 0.00 0.00 0.02 24.00
quote 0.00 0.00 0.00 7.85 8.00 3.50 quote 0.00 0.00 0.00 0.00 0.02
quote 6.85 0.00 0.00 7.40 7.50 24.00 4.00 quote 0.01 0.00 1.00 0.00 0.02 149.00
quote 0.00 0.00 0.00 6.90 7.00 4.50 quote 0.00 0.00 0.00 0.00 0.03
quote 5.70 -0.15 3.00 6.40 6.50 54.00 5.00 quote 0.02 0.01 1.00 0.01 0.03 923.00
quote 5.45 0.00 0.00 5.90 6.00 10.00 5.50 quote 0.03 0.00 0.00 0.00 0.03 215.00
quote 5.00 0.54 13.00 5.40 5.50 608.00 6.00 quote 0.01 -0.01 56.00 0.01 0.02 11,830
quote 3.85 -0.90 1.00 4.90 5.00 36.00 6.50 quote 0.01 -0.03 1.00 0.00 0.04 2.00
quote 4.40 0.40 105.00 4.40 4.50 2,076 7.00 quote 0.03 0.00 11.00 0.02 0.03 5,527
quote 3.40 0.60 3.00 3.90 4.00 22.00 7.50 quote 0.02 -0.01 31.00 0.02 0.03 303.00
quote 3.50 0.50 108.00 3.40 3.50 3,769 8.00 quote 0.04 -0.01 23.00 0.03 0.04 9,198
quote 2.88 0.54 2.00 2.94 3.00 45.00 8.50 quote 0.05 -0.02 40.00 0.04 0.05 965.00
quote 2.55 0.45 62.00 2.46 2.53 4,656 9.00 quote 0.07 -0.05 102.00 0.07 0.08 3,807
quote 2.02 0.50 29.00 2.02 2.07 385.00 9.50 quote 0.11 -0.08 144.00 0.11 0.12 5,773
quote 1.59 0.33 187.00 1.60 1.64 4,884 10.00 quote 0.19 -0.12 1,530 0.18 0.19 11,391
quote 1.24 0.29 230.00 1.22 1.26 991.00 10.50 quote 0.32 -0.16 299.00 0.31 0.32 3,515
quote 0.93 0.25 1,102 0.91 0.94 5,161 11.00 quote 0.48 -0.27 375.00 0.49 0.50 850.00
11.25 Current price as of 12/03/2020 03:44:40 PM
quote 0.67 0.18 1,876 0.66 0.68 1,515 11.50 quote 0.74 -0.33 277.00 0.73 0.75 217.00
quote 0.48 0.14 5,424 0.47 0.48 22,637 12.00 quote 1.03 -0.35 95.00 1.04 1.06 255.00
quote 0.33 0.09 1,047 0.33 0.34 5,528 12.50 quote 1.43 -0.50 165.00 1.39 1.42 148.00
quote 0.18 0.06 375.00 0.16 0.17 802.00 13.50 quote 2.51 -0.24 1.00 2.21 2.26 96.00
quote 0.12 0.04 701.00 0.11 0.12 1,048 14.00 quote 3.22 -0.68 2.00 2.66 2.72 151.00
quote 0.07 0.03 866.00 0.06 0.07 3,000 15.00 quote 3.51 -0.54 13.00 3.60 3.70 428.00
CALLS PUTS
Expires December 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.80 -0.50 1.00 8.70 11.15 1.00 1.50 quote 0.00 0.00 0.00 0.00 0.32
quote 0.00 0.00 0.00 7.90 10.55 2.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 7.10 10.85 2.50 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 7.85 9.00 3.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 7.85 8.10 3.50 quote 0.00 0.00 0.00 0.00 0.03
quote 6.20 0.00 0.00 7.35 7.50 1.00 4.00 quote 0.00 0.00 0.00 0.00 0.03
quote 4.05 0.00 0.00 6.90 7.00 3.00 4.50 quote 0.09 0.00 0.00 0.00 0.03 2.00
quote 2.26 0.00 0.00 6.40 6.50 5.00 5.00 quote 0.06 0.00 0.00 0.00 0.03 8.00
quote 0.00 0.00 0.00 5.90 6.00 5.50 quote 0.05 0.00 1.00 0.00 0.03 58.00
quote 1.75 0.00 0.00 5.40 5.50 2.00 6.00 quote 0.01 -0.02 7.00 0.00 0.14 64.00
quote 4.32 0.22 1.00 4.90 5.00 47.00 6.50 quote 0.02 -0.01 1.00 0.02 0.04 611.00
quote 3.10 -0.72 1.00 4.40 4.50 48.00 7.00 quote 0.03 0.01 6.00 0.02 0.04 179.00
quote 3.90 0.50 1.00 3.90 4.00 228.00 7.50 quote 0.05 -0.03 5.00 0.03 0.04 43.00
quote 3.60 0.49 1.00 3.40 3.55 504.00 8.00 quote 0.06 0.00 33.00 0.04 0.05 267.00
quote 2.56 0.34 8.00 2.82 3.40 171.00 8.50 quote 0.08 -0.02 18.00 0.07 0.08 196.00
quote 2.50 0.82 17.00 2.50 2.57 470.00 9.00 quote 0.12 -0.06 37.00 0.11 0.12 173.00
quote 2.15 0.60 4.00 2.07 2.14 331.00 9.50 quote 0.17 -0.10 23.00 0.17 0.18 56.00
quote 1.70 0.45 50.00 1.66 1.73 758.00 10.00 quote 0.28 -0.12 49.00 0.26 0.28 1,542
quote 1.34 0.31 57.00 1.31 1.36 812.00 10.50 quote 0.41 -0.16 9.00 0.40 0.42 93.00
quote 1.01 0.23 283.00 1.01 1.05 1,781 11.00 quote 0.61 -0.26 212.00 0.59 0.62 568.00
11.25 Current price as of 12/03/2020 03:44:40 PM
quote 0.76 0.14 484.00 0.76 0.79 1,390 11.50 quote 0.85 -0.36 194.00 0.84 0.87 43.00
quote 0.43 0.08 568.00 0.42 0.44 1,601 12.50 quote 1.58 -0.40 1.00 1.48 1.64 5.00
quote 0.26 0.06 163.00 0.24 0.25 295.00 13.50 quote 3.00 0.00 3.00 2.28 2.35 3.00
quote 0.18 0.01 281.00 0.18 0.19 398.00 14.00 quote 3.60 0.00 35.00 2.72 2.79 35.00
quote 0.14 0.05 1,199 0.10 0.12 675.00 15.00 quote 0.00 0.00 0.00 3.65 3.75
quote 0.07 0.02 264.00 0.06 0.07 517.00 16.00 quote 5.75 0.04 20.00 4.60 4.70 8.00
CALLS PUTS
Expires December 31, 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 6.85 11.05 2.50 quote 0.00 0.00 0.00 0.00 0.84
quote 0.00 0.00 0.00 6.35 10.55 3.00 quote 0.00 0.00 0.00 0.00 1.10
quote 6.80 -0.85 1.00 7.50 8.55 1.00 3.50 quote 0.00 0.00 0.00 0.00 0.65
quote 5.00 0.00 0.00 7.20 7.75 1.00 4.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 6.75 7.40 4.50 quote 0.00 0.00 0.00 0.00 1.54
quote 5.08 -1.07 5.00 6.40 6.55 1.00 5.00 quote 0.07 0.00 0.00 0.00 0.30 21.00
quote 5.25 0.00 2.00 5.65 6.15 2.00 5.50 quote 0.00 0.00 0.00 0.00 0.15
quote 5.09 0.00 0.00 5.25 5.70 4.00 6.00 quote 0.05 0.00 1.00 0.00 0.07 21.00
quote 4.05 -0.35 1.00 4.55 5.05 2.00 6.50 quote 0.10 0.04 1.00 0.00 0.11 106.00
quote 4.30 0.30 1.00 4.40 4.55 104.00 7.00 quote 0.09 0.00 0.00 0.00 0.13 139.00
quote 3.50 0.20 7.00 3.85 4.25 101.00 7.50 quote 0.07 -0.06 1.00 0.04 0.09 147.00
quote 3.50 0.53 1.00 3.45 3.55 155.00 8.00 quote 0.08 -0.03 5.00 0.06 0.09 233.00
quote 2.46 0.19 2.00 2.58 3.60 266.00 8.50 quote 0.12 -0.06 12.00 0.09 0.12 412.00
quote 2.61 0.52 2.00 2.53 2.68 176.00 9.00 quote 0.15 -0.06 47.00 0.14 0.16 317.00
quote 2.21 0.53 21.00 2.09 2.21 4,628 9.50 quote 0.22 -0.11 15.00 0.21 0.24 563.00
quote 1.82 0.36 194.00 1.56 1.82 594.00 10.00 quote 0.32 -0.14 13.00 0.31 0.35 200.00
quote 1.46 0.34 46.00 1.29 1.47 726.00 10.50 quote 0.47 -0.28 31.00 0.48 0.51 68.00
quote 1.18 0.31 251.00 1.08 1.15 734.00 11.00 quote 0.76 -0.13 4.00 0.66 0.71 147.00
11.25 Current price as of 12/03/2020 03:44:40 PM
quote 0.88 0.20 117.00 0.85 0.88 342.00 11.50 quote 1.00 -0.34 4.00 0.80 0.96 6.00
quote 0.68 0.13 237.00 0.65 0.69 629.00 12.00 quote 1.38 -0.43 1.00 1.21 1.26 20.00
quote 0.53 0.13 460.00 0.50 0.54 845.00 12.50 quote 1.66 -0.45 20.00 1.55 1.61 20.00

January, 2021 Options

Show

February, 2021 Options

Show

May, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.