Bulletin
Investor Alert

Macy's Inc.

NYS: M

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 28, 2022, 7:48 p.m.

M
/zigman2/quotes/201854387/composite

$

25.45

Change

+0.01 +0.04%

Volume

Volume 190,373

Quotes are delayed by 20 min

/zigman2/quotes/201854387/composite

Today's close

$ 25.67

$ 25.44

Change

-0.23 -0.90%

Day low

Day high

$24.61

$25.74

Open

52 week low

52 week high

$13.56

$37.95

Open

OPTION CHAIN FOR MACY'S INC.

In-the-money

February, 2022 Options

Hide
CALLS PUTS
Expires February 4, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 13.35 13.60 12.00 12.00 quote 0.00 0.00 0.00 0.00 0.03 345.00
quote 12.85 -1.25 3.00 12.25 12.55 18.00 13.00 quote 0.00 0.00 0.00 0.00 1.78
quote 0.00 0.00 0.00 11.35 11.55 14.00 quote 0.00 0.00 0.00 0.00 1.75
quote 0.00 0.00 0.00 10.30 10.80 15.00 quote 0.00 0.00 0.00 0.00 1.73
quote 0.00 0.00 0.00 9.25 9.55 16.00 quote 0.00 0.00 0.00 0.00 1.61
quote 0.00 0.00 0.00 8.35 8.55 17.00 quote 0.02 -0.02 82.00 0.02 0.03 2.00
quote 0.00 0.00 0.00 7.20 7.55 18.00 quote 0.04 0.01 6.00 0.02 0.06 31.00
quote 0.00 0.00 0.00 6.30 6.55 19.00 quote 0.00 0.00 0.00 0.03 0.04 1.00
quote 5.23 1.13 5.00 5.35 5.55 36.00 20.00 quote 0.07 -0.03 79.00 0.02 0.06 153.00
quote 4.10 0.00 0.00 4.90 5.30 3.00 20.50 quote 0.08 -0.02 29.00 0.06 0.07 47.00
quote 4.85 2.11 1.00 4.45 4.60 2.00 21.00 quote 0.09 -0.04 271.00 0.07 0.08 201.00
quote 3.65 1.58 1.00 3.90 4.10 1.00 21.50 quote 0.11 -0.05 37.00 0.09 0.10 111.00
quote 4.29 -0.11 72.00 3.45 3.70 143.00 22.00 quote 0.17 -0.03 104.00 0.11 0.13 275.00
quote 2.49 -3.10 4.00 3.05 3.15 6.00 22.50 quote 0.19 -0.06 73.00 0.15 0.16 121.00
quote 2.18 -2.02 50.00 2.60 2.73 214.00 23.00 quote 0.23 -0.11 239.00 0.21 0.23 547.00
quote 1.81 -1.79 182.00 2.13 2.27 838.00 23.50 quote 0.32 -0.14 468.00 0.28 0.29 304.00
quote 1.83 -0.36 92.00 1.80 1.87 59.00 24.00 quote 0.41 -0.16 2,519 0.39 0.40 1,257
quote 1.47 -0.58 213.00 1.45 1.51 281.00 24.50 quote 0.59 -0.10 583.00 0.52 0.56 581.00
quote 1.15 -0.39 554.00 1.13 1.17 916.00 25.00 quote 0.71 -0.19 1,435 0.71 0.73 811.00
25.44 Current price as of 1/28/2022 04:00:02 PM
quote 0.83 -0.42 569.00 0.87 0.90 706.00 25.50 quote 1.03 -0.06 2,640 0.91 0.96 909.00
quote 0.63 -0.37 501.00 0.65 0.68 422.00 26.00 quote 1.31 -0.04 785.00 1.20 1.28 1,502
quote 0.50 -0.26 453.00 0.48 0.50 393.00 26.50 quote 1.64 0.01 188.00 1.51 1.68 717.00
quote 0.32 -0.25 461.00 0.34 0.37 645.00 27.00 quote 2.18 0.24 163.00 1.85 1.98 518.00
quote 0.24 -0.21 233.00 0.25 0.27 786.00 27.50 quote 2.67 0.70 22.00 2.28 2.46 140.00
quote 0.17 -0.19 179.00 0.17 0.19 621.00 28.00 quote 3.14 0.73 4.00 2.68 2.96 430.00
quote 0.10 -0.18 29.00 0.12 0.13 328.00 28.50 quote 3.45 0.30 53.00 3.15 3.30 90.00
quote 0.07 -0.12 23.00 0.08 0.10 365.00 29.00 quote 4.35 1.39 1.00 3.55 3.75 22.00
quote 0.05 -0.09 15.00 0.06 0.07 151.00 29.50 quote 4.20 0.25 1.00 4.05 4.20 51.00
quote 0.04 -0.10 34.00 0.04 0.07 678.00 30.00 quote 5.36 1.26 8.00 4.40 4.75 55.00
quote 0.03 -0.10 11.00 0.03 0.05 50.00 30.50 quote 4.55 1.15 1.00 5.00 5.25 13.00
quote 0.03 -0.22 1.00 0.02 0.03 21.00 31.00 quote 4.25 0.45 1.00 5.50 5.70 6.00
quote 0.06 -0.03 10.00 0.02 0.03 452.00 31.50 quote 5.40 0.70 3.00 5.95 6.20 4.00
quote 0.02 -0.02 13.00 0.01 0.03 626.00 32.00 quote 5.10 -0.15 1.00 6.50 6.70 10.00
quote 0.03 -0.09 1.00 0.01 0.03 144.00 33.00 quote 5.70 0.00 0.00 7.50 7.75 2.00
quote 0.02 -0.02 27.00 0.00 0.03 213.00 34.00 quote 0.00 0.00 0.00 8.50 8.70
quote 0.01 -0.01 4.00 0.01 0.03 88.00 35.00 quote 7.60 0.00 0.00 9.45 9.70 31.00
quote 0.02 -0.01 4.00 0.00 0.03 66.00 36.00 quote 10.37 1.62 25.00 10.40 10.70 24.00
CALLS PUTS
Expires February 11, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 14.50 0.00 1.00 13.20 13.60 1.00 12.00 quote 0.00 0.00 0.00 0.00 0.03 120.00
quote 0.00 0.00 0.00 12.30 12.65 13.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 11.35 11.55 14.00 quote 0.00 0.00 0.00 0.00 0.06
quote 10.30 0.00 1.00 10.30 10.55 15.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 9.30 10.25 16.00 quote 0.01 0.00 2.00 0.01 0.09 2.00
quote 0.00 0.00 0.00 8.35 8.70 17.00 quote 0.00 0.00 0.00 0.01 0.10 6.00
quote 0.00 0.00 0.00 7.35 7.60 18.00 quote 0.06 -0.03 3.00 0.04 0.12 2.00
quote 0.00 0.00 0.00 6.40 6.85 19.00 quote 0.10 -0.01 206.00 0.10 0.11 2.00
quote 6.80 3.27 11.00 5.40 5.65 40.00 20.00 quote 0.16 0.05 1.00 0.14 0.18 21.00
quote 0.00 0.00 0.00 5.00 5.20 20.50 quote 0.22 -0.02 3.00 0.14 0.21 9.00
quote 0.00 0.00 0.00 4.50 4.75 21.00 quote 0.24 -0.01 62.00 0.20 0.25 113.00
quote 6.55 0.00 0.00 4.05 4.30 2.00 21.50 quote 0.33 0.15 3.00 0.24 0.30 49.00
quote 3.42 -0.24 4.00 3.65 4.15 20.00 22.00 quote 0.40 0.17 42.00 0.29 0.36 91.00
quote 4.81 2.98 1.00 3.20 3.40 1.00 22.50 quote 0.45 0.05 6.00 0.37 0.44 159.00
quote 2.50 -1.00 3.00 2.74 2.99 29.00 23.00 quote 0.49 -0.10 72.00 0.47 0.53 139.00
quote 2.25 -1.70 5.00 2.43 2.61 29.00 23.50 quote 0.81 0.13 44.00 0.60 0.65 85.00
quote 1.74 -1.46 5.00 2.05 2.26 18.00 24.00 quote 0.90 0.05 55.00 0.74 0.80 80.00
quote 1.67 -0.69 20.00 1.74 1.95 24.00 24.50 quote 0.94 -0.09 365.00 0.89 0.97 155.00
quote 1.28 -0.51 34.00 1.44 1.65 206.00 25.00 quote 1.19 0.03 204.00 1.10 1.20 139.00
25.44 Current price as of 1/28/2022 04:00:02 PM
quote 1.28 -0.42 164.00 1.26 1.37 52.00 25.50 quote 1.39 -0.05 121.00 1.36 1.45 482.00
quote 0.99 -0.48 378.00 1.00 1.15 146.00 26.00 quote 2.12 0.34 25.00 1.58 1.72 81.00
quote 0.80 -0.51 76.00 0.84 0.96 257.00 26.50 quote 2.04 0.07 11.00 1.89 2.02 144.00
quote 0.61 -0.28 203.00 0.66 0.75 634.00 27.00 quote 2.85 0.69 4.00 2.20 2.36 196.00
quote 0.56 -0.29 43.00 0.55 0.64 111.00 27.50 quote 3.00 0.88 2.00 2.57 2.76 137.00
quote 0.42 -0.33 23.00 0.42 0.51 159.00 28.00 quote 3.11 0.74 50.00 2.94 3.10 55.00
quote 0.40 -0.18 3.00 0.34 0.41 364.00 28.50 quote 3.19 0.49 3.00 3.40 3.65 10.00
quote 0.23 -0.26 6.00 0.26 0.35 248.00 29.00 quote 3.10 0.39 4.00 3.80 4.05 3.00
quote 0.22 -0.28 12.00 0.21 0.26 92.00 29.50 quote 4.65 1.59 6.00 4.10 4.40 6.00
quote 0.16 -0.12 60.00 0.16 0.21 98.00 30.00 quote 5.36 1.03 7.00 4.70 4.85 11.00
quote 0.15 -0.10 12.00 0.08 0.18 94.00 30.50 quote 5.10 0.80 8.00 5.15 5.35 6.00
quote 0.22 -0.43 29.00 0.11 0.16 56.00 31.00 quote 7.60 2.44 5.00 5.30 5.80 205.00
quote 0.13 -0.03 6.00 0.08 0.14 75.00 31.50 quote 0.00 0.00 0.00 5.90 6.30
quote 0.39 -0.02 1.00 0.06 0.10 38.00 32.00 quote 5.59 -0.81 1.00 6.40 6.80 2.00
quote 0.10 -0.09 7.00 0.04 0.12 47.00 33.00 quote 0.00 0.00 0.00 7.40 7.80
quote 0.02 -0.06 4.00 0.00 0.07 52.00 35.00 quote 10.05 0.60 2.00 9.50 9.75 10.00
CALLS PUTS
Expires February 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 16.30 0.00 0.00 15.30 15.55 5.00 10.00 quote 0.02 0.00 1.00 0.00 0.02 130.00
quote 15.20 1.05 1.00 14.30 14.55 3.00 11.00 quote 0.03 0.00 1.00 0.00 0.03 309.00
quote 14.24 4.29 4.00 13.30 13.55 4.00 12.00 quote 0.04 0.01 1.00 0.00 0.04 408.00
quote 12.35 0.00 0.00 12.35 12.55 26.00 13.00 quote 0.03 0.00 20.00 0.02 0.04 301.00
quote 12.50 3.15 1.00 11.35 11.55 12.00 14.00 quote 0.06 0.01 2.00 0.03 0.05 197.00
quote 10.68 0.00 0.00 10.40 10.55 300.00 15.00 quote 0.06 0.02 3.00 0.04 0.07 1,448
quote 9.05 -2.70 1.00 9.40 9.60 264.00 16.00 quote 0.08 0.01 3.00 0.06 0.08 553.00
quote 8.85 -1.75 1.00 8.45 8.60 100.00 17.00 quote 0.10 0.01 3.00 0.08 0.11 1,068
quote 9.50 0.20 2.00 7.40 7.70 433.00 18.00 quote 0.14 0.01 16.00 0.11 0.14 3,622
quote 7.85 0.80 1.00 6.45 6.75 382.00 19.00 quote 0.18 0.00 25.00 0.16 0.18 575.00
quote 5.27 -0.98 18.00 5.55 5.75 794.00 20.00 quote 0.25 -0.01 22.00 0.22 0.25 3,901
quote 4.75 -1.45 4.00 5.10 5.35 3.00 20.50 quote 0.31 0.05 2.00 0.27 0.30 39.00
quote 4.65 -1.13 1.00 4.70 4.85 374.00 21.00 quote 0.36 0.09 81.00 0.32 0.36 604.00
quote 3.95 -1.15 1.00 4.20 4.40 32.00 21.50 quote 0.45 0.18 27.00 0.39 0.44 38.00
quote 3.35 -0.98 155.00 3.85 4.00 669.00 22.00 quote 0.54 0.00 180.00 0.47 0.51 1,848
quote 3.40 -0.50 51.00 3.45 3.60 26.00 22.50 quote 0.65 0.05 34.00 0.57 0.61 30.00
quote 3.05 -0.55 10.00 3.05 3.20 660.00 23.00 quote 0.74 -0.03 59.00 0.68 0.74 1,691
quote 3.80 -0.04 7.00 2.65 2.83 27.00 23.50 quote 1.03 0.18 36.00 0.82 0.87 22.00
quote 2.10 -0.69 78.00 2.30 2.48 2,124 24.00 quote 1.02 -0.09 114.00 1.00 1.06 2,191
quote 1.87 -0.54 22.00 1.98 2.17 33.00 24.50 quote 1.35 0.16 923.00 1.17 1.25 435.00
quote 1.54 -0.50 161.00 1.71 1.89 2,668 25.00 quote 1.59 0.12 1,277 1.39 1.46 1,793
25.44 Current price as of 1/28/2022 04:00:02 PM
quote 1.42 -0.58 357.00 1.56 1.63 82.00 25.50 quote 1.84 0.12 111.00 1.64 1.74 675.00
quote 1.31 -0.29 1,080 1.32 1.41 1,685 26.00 quote 2.06 0.11 153.00 1.89 2.00 1,725
quote 1.02 -0.48 53.00 1.07 1.20 216.00 26.50 quote 2.39 0.14 100.00 2.20 2.31 237.00
quote 0.99 -0.16 221.00 0.98 1.03 3,366 27.00 quote 2.91 0.42 91.00 2.51 2.62 987.00
quote 0.78 -0.22 16.00 0.79 0.86 276.00 27.50 quote 2.52 0.32 90.00 2.84 2.96 184.00
quote 0.67 -0.18 531.00 0.68 0.73 2,192 28.00 quote 3.44 0.29 34.00 3.20 3.30 1,640
quote 0.50 -0.32 22.00 0.55 0.61 2,538 28.50 quote 2.74 -0.12 14.00 3.60 3.70 61.00
quote 0.42 -0.19 19.00 0.46 0.52 6,119 29.00 quote 4.45 0.55 4.00 4.00 4.10 481.00
quote 0.32 -0.14 434.00 0.33 0.38 6,825 30.00 quote 5.40 0.65 3.00 4.85 5.00 517.00
quote 0.24 -0.09 215.00 0.23 0.26 1,336 31.00 quote 4.38 -0.27 2.00 5.70 5.90 613.00
quote 0.16 -0.08 20.00 0.16 0.19 1,523 32.00 quote 7.25 0.75 3.00 6.65 6.80 1,764
quote 0.10 -0.11 14.00 0.11 0.13 2,443 33.00 quote 8.20 2.15 1.00 7.60 7.75 352.00
quote 0.09 -0.08 5.00 0.08 0.10 563.00 34.00 quote 9.15 0.56 2.00 8.55 8.75 256.00
quote 0.06 -0.03 34.00 0.05 0.08 2,034 35.00 quote 10.30 2.30 3.00 9.55 9.75 450.00
quote 0.08 -0.02 2.00 0.04 0.06 719.00 36.00 quote 10.98 0.96 5.00 10.55 10.75 277.00
quote 0.04 -0.01 6.00 0.03 0.04 243.00 37.00 quote 12.37 3.05 3.00 11.50 11.70 395.00
quote 0.04 -0.03 1.00 0.02 0.03 293.00 38.00 quote 12.80 0.00 0.00 12.45 12.70 42.00
quote 0.03 0.01 10.00 0.00 0.03 564.00 39.00 quote 15.10 0.00 0.00 13.50 13.65 13.00
quote 0.03 0.01 1.00 0.01 0.03 1,008 40.00 quote 14.88 0.00 0.00 14.50 14.65 174.00
quote 0.04 -0.02 3.00 0.00 0.03 113.00 41.00 quote 13.70 0.00 0.00 15.50 15.70 28.00
quote 0.14 0.00 0.00 0.00 0.03 334.00 42.00 quote 16.75 0.00 0.00 16.50 16.75 39.00
quote 0.03 0.00 4.00 0.00 0.03 11.00 43.00 quote 15.80 0.00 0.00 17.50 17.75 20.00
quote 0.02 -0.02 31.00 0.00 0.03 63.00 44.00 quote 11.25 0.00 0.00 18.45 18.70 3.00
quote 0.03 -0.01 257.00 0.00 0.03 292.00 45.00 quote 20.15 0.00 0.00 19.50 19.70 17.00
quote 1.93 0.00 0.00 0.00 0.04 5.00 46.00 quote 19.25 0.00 0.00 20.50 20.70 2.00
quote 0.92 0.00 0.00 0.00 0.04 46.00 47.00 quote 19.90 0.00 0.00 21.50 21.70 7.00
quote 0.05 0.00 0.00 0.00 0.04 56.00 48.00 quote 24.70 1.90 1.00 22.50 22.65 5.00
quote 0.05 0.00 0.00 0.00 0.05 8.00 49.00 quote 0.00 0.00 0.00 23.50 23.70
quote 0.03 0.00 0.00 0.00 0.05 113.00 50.00 quote 24.80 0.00 0.00 24.50 24.70 9.00
quote 0.03 0.00 0.00 0.00 0.05 55.00 55.00 quote 25.75 0.00 0.00 29.35 29.70 5.00
CALLS PUTS
Expires February 25, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 13.20 13.60 12.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 12.15 12.60 13.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 11.20 11.60 14.00 quote 0.04 -0.02 10.00 0.02 0.26 12.00
quote 0.00 0.00 0.00 10.25 10.65 15.00 quote 0.00 0.00 0.00 0.03 0.13 6.00
quote 0.00 0.00 0.00 9.30 9.70 16.00 quote 0.00 0.00 0.00 0.08 0.22 6.00
quote 0.00 0.00 0.00 8.20 8.75 17.00 quote 0.00 0.00 0.00 0.15 0.21 2.00
quote 0.00 0.00 0.00 7.45 7.85 10.00 18.00 quote 0.25 0.04 1.00 0.23 0.28 3.00
quote 7.09 0.00 1.00 6.55 6.85 1.00 19.00 quote 0.37 0.01 1.00 0.29 0.37 20.00
quote 4.07 -1.13 1.00 5.55 5.95 3.00 20.00 quote 0.44 -0.04 6.00 0.36 0.47 107.00
quote 5.98 0.73 1.00 4.75 5.10 1.00 21.00 quote 0.70 0.06 3.00 0.58 0.66 188.00
quote 4.80 2.05 6.00 4.05 4.45 33.00 22.00 quote 0.88 0.02 203.00 0.80 0.85 252.00
quote 3.25 -1.75 1.00 3.40 3.65 6.00 23.00 quote 1.23 0.10 11.00 1.08 1.19 58.00
quote 3.75 -1.14 304.00 2.78 3.05 551.00 24.00 quote 1.54 0.11 78.00 1.42 1.57 164.00
quote 2.31 -0.63 36.00 2.20 2.39 74.00 25.00 quote 1.88 0.06 570.00 1.82 1.98 738.00
25.44 Current price as of 1/28/2022 04:00:02 PM
quote 1.63 -1.20 135.00 1.77 1.90 223.00 26.00 quote 2.70 0.23 9.00 2.35 2.53 78.00
quote 1.32 -0.28 29.00 1.37 1.50 87.00 27.00 quote 3.20 0.15 11.00 2.95 3.15 90.00
quote 0.96 -0.59 16.00 1.09 1.19 1,122 28.00 quote 4.10 0.85 1.00 3.60 3.75 54.00
quote 0.76 -0.32 2.00 0.82 0.91 166.00 29.00 quote 4.70 0.20 2.00 4.35 4.65 21.00
quote 0.60 -0.27 13.00 0.64 0.71 277.00 30.00 quote 4.80 -1.60 100.00 5.15 5.40 116.00
quote 1.30 0.95 36.00 0.48 0.55 52.00 31.00 quote 8.20 0.00 1.00 6.00 6.25 1.00
quote 0.36 -0.23 37.00 0.33 0.44 3,751 32.00 quote 6.92 0.00 0.00 6.85 7.10 1.00
quote 0.31 -0.11 5.00 0.13 0.32 114.00 33.00 quote 8.20 0.00 1.00 7.80 8.00
quote 0.17 -0.11 12.00 0.15 0.20 153.00 35.00 quote 9.40 1.15 1.00 9.35 9.95 52.00

March, 2022 Options

Show

May, 2022 Options

Show

August, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.