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

Dec 7, 2022, 4:15 a.m.

M
/zigman2/quotes/201854387/composite

$

22.64

Change

+0.11 +0.49%

Volume

Volume 100

Quotes are delayed by 20 min

/zigman2/quotes/201854387/composite

Previous close

$ 22.53

$ 22.53

Change

-0.16 -0.71%

Day low

Day high

$22.01

$22.85

Open

52 week low

52 week high

$15.10

$28.52

Open

OPTION CHAIN FOR MACY'S INC.

In-the-money

December, 2022 Options

Hide
CALLS PUTS
Expires December 9, 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 12.40 12.60 10.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 10.45 10.60 12.00 quote 0.00 0.00 0.00 0.00 0.12
quote 8.60 0.00 0.00 9.40 9.60 13.00 quote 0.13 0.00 0.00 0.00 0.04 2.00
quote 9.40 0.00 0.00 8.45 8.60 2.00 14.00 quote 0.14 0.00 0.00 0.00 0.03 150.00
quote 0.00 0.00 0.00 7.90 8.20 14.50 quote 0.03 0.00 0.00 0.00 0.03 25.00
quote 6.80 0.00 0.00 7.40 7.60 1.00 15.00 quote 0.03 0.00 0.00 0.00 0.03 35.00
quote 7.20 0.00 0.00 6.90 7.10 1.00 15.50 quote 0.03 0.00 0.00 0.00 0.03 14.00
quote 6.65 0.00 0.00 6.45 6.70 1.00 16.00 quote 0.02 -0.01 1.00 0.00 0.01 103.00
quote 6.10 0.00 0.00 5.95 6.10 2.00 16.50 quote 0.01 0.00 0.00 0.00 0.03 14.00
quote 5.61 -0.44 2.00 5.40 5.60 3.00 17.00 quote 0.01 0.00 0.00 0.00 0.03 44.00
quote 4.80 0.00 0.00 4.90 5.10 1.00 17.50 quote 0.02 -0.06 1.00 0.00 0.03 39.00
quote 5.30 0.00 0.00 4.40 4.60 10.00 18.00 quote 0.01 -0.01 2.00 0.00 0.01 83.00
quote 4.80 0.60 1.00 3.90 4.10 5.00 18.50 quote 0.01 0.00 1.00 0.00 0.02 120.00
quote 4.21 -0.46 1.00 3.40 3.60 4.00 19.00 quote 0.02 0.00 141.00 0.00 0.02 329.00
quote 3.85 0.00 0.00 2.90 3.15 34.00 19.50 quote 0.01 0.00 6.00 0.00 0.04 104.00
quote 2.63 -0.37 15.00 2.45 2.62 110.00 20.00 quote 0.03 0.01 30.00 0.01 0.03 411.00
quote 1.92 -0.48 1.00 1.95 2.12 95.00 20.50 quote 0.04 0.02 11.00 0.02 0.04 454.00
quote 1.34 -0.42 1.00 1.49 1.64 184.00 21.00 quote 0.04 -0.01 1,356 0.04 0.05 736.00
quote 0.85 -0.48 13.00 1.07 1.14 171.00 21.50 quote 0.14 0.05 1,004 0.08 0.10 440.00
quote 0.54 -0.31 2,432 0.68 0.76 1,476 22.00 quote 0.22 0.02 3,789 0.18 0.21 1,324
quote 0.38 -0.15 457.00 0.39 0.44 388.00 22.50 quote 0.43 0.06 380.00 0.38 0.41 533.00
22.53 Current price as of 12/06/2022 04:00:02 PM
quote 0.20 -0.13 454.00 0.19 0.22 2,034 23.00 quote 0.85 0.23 2,118 0.66 0.70 2,628
quote 0.09 -0.07 1,479 0.08 0.10 4,569 23.50 quote 1.27 0.23 130.00 0.99 1.09 994.00
quote 0.03 -0.06 302.00 0.03 0.04 988.00 24.00 quote 1.67 0.29 10.00 1.45 1.59 167.00
quote 0.02 -0.02 60.00 0.01 0.03 493.00 24.50 quote 1.69 0.52 17.00 1.92 2.11 31.00
quote 0.02 0.00 44.00 0.00 0.02 824.00 25.00 quote 2.20 0.58 16.00 2.38 2.62 19.00
quote 0.01 0.00 7.00 0.00 0.02 287.00 25.50 quote 2.61 0.25 1.00 2.92 3.05 2.00
quote 0.02 0.00 101.00 0.00 0.02 450.00 26.00 quote 2.91 0.00 0.00 3.40 3.55 25.00
quote 0.01 -0.03 4.00 0.00 0.01 11.00 26.50 quote 0.00 0.00 0.00 3.85 4.05
quote 0.02 -0.01 6.00 0.00 0.02 251.00 27.00 quote 4.20 0.55 1.00 4.40 4.55 2.00
quote 0.06 0.00 0.00 0.00 0.03 66.00 27.50 quote 0.00 0.00 0.00 4.90 5.10
quote 0.02 0.00 0.00 0.00 0.03 21.00 28.00 quote 4.60 0.00 0.00 5.40 5.60 1.00
quote 0.00 0.00 0.00 0.00 0.03 28.50 quote 0.00 0.00 0.00 5.90 6.10
quote 0.02 0.00 0.00 0.00 0.03 7.00 29.00 quote 5.30 0.00 0.00 6.40 6.65
quote 0.02 0.00 0.00 0.00 0.03 14.00 30.00 quote 8.00 0.00 0.00 7.40 7.55 4.00
quote 0.00 0.00 0.00 0.00 0.03 31.00 quote 7.60 0.00 0.00 8.40 8.60 3.00
quote 0.00 0.00 0.00 0.00 0.03 32.00 quote 0.00 0.00 0.00 9.40 9.60
CALLS PUTS
Expires December 16, 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 17.40 17.60 5.00 quote 0.01 0.00 0.00 0.00 0.01 100.00
quote 0.00 0.00 0.00 16.40 16.70 6.00 quote 0.00 0.00 0.00 0.00 0.12
quote 14.95 0.00 0.00 15.45 15.65 1.00 7.00 quote 0.00 0.00 0.00 0.00 0.12
quote 14.45 0.00 0.00 14.45 14.70 6.00 8.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 13.45 13.60 9.00 quote 0.03 0.00 0.00 0.00 0.12 1.00
quote 9.55 0.00 0.00 12.40 12.65 1.00 10.00 quote 0.04 0.00 0.00 0.00 0.03 1.00
quote 12.30 0.00 0.00 11.40 11.65 6.00 11.00 quote 0.05 0.00 0.00 0.00 0.03 4.00
quote 8.86 0.00 0.00 10.45 10.60 1.00 12.00 quote 0.02 0.00 0.00 0.00 0.03 138.00
quote 10.60 0.00 0.00 9.40 9.70 6.00 13.00 quote 0.01 0.00 0.00 0.00 0.03 308.00
quote 8.45 0.00 0.00 8.40 8.70 2.00 14.00 quote 0.02 0.00 0.00 0.00 0.01 2,246
quote 6.06 0.00 0.00 7.40 7.70 2.00 15.00 quote 0.01 0.00 1.00 0.00 0.03 2,985
quote 6.50 -1.20 3.00 6.45 6.65 6.00 16.00 quote 0.02 0.00 1.00 0.01 0.03 446.00
quote 0.00 0.00 0.00 5.95 6.15 16.50 quote 0.05 0.00 0.00 0.01 0.03 9.00
quote 5.85 0.00 0.00 5.45 5.65 32.00 17.00 quote 0.02 -0.01 1.00 0.01 0.04 196.00
quote 5.65 -0.40 1.00 4.95 5.15 2.00 17.50 quote 0.03 0.00 21.00 0.02 0.04
quote 4.65 -0.04 1.00 4.45 4.65 374.00 18.00 quote 0.05 0.02 13.00 0.04 0.05 1,540
quote 0.00 0.00 0.00 3.95 4.20 18.50 quote 0.06 0.01 51.00 0.05 0.06 50.00
quote 3.36 -1.01 5.00 3.50 3.65 468.00 19.00 quote 0.08 0.00 262.00 0.07 0.09 3,000
quote 0.00 0.00 0.00 3.00 3.20 19.50 quote 0.12 0.02 13.00 0.10 0.12 59.00
quote 2.48 -0.58 31.00 2.55 2.67 1,432 20.00 quote 0.16 0.02 2,212 0.15 0.17 4,151
quote 3.10 0.00 0.00 2.13 2.22 13.00 20.50 quote 0.26 0.06 74.00 0.22 0.25 1,219
quote 1.61 -0.27 5.00 1.71 1.81 1,610 21.00 quote 0.34 0.04 237.00 0.32 0.35 6,039
quote 1.27 -0.35 29.00 1.38 1.42 1,143 21.50 quote 0.47 0.10 290.00 0.46 0.48 478.00
quote 0.90 -0.48 2,231 1.03 1.09 2,430 22.00 quote 0.67 0.06 3,263 0.64 0.67 1,576
quote 0.68 -0.19 447.00 0.75 0.81 682.00 22.50 quote 0.89 0.06 115.00 0.86 0.92 2,027
22.53 Current price as of 12/06/2022 04:00:02 PM
quote 0.54 -0.05 619.00 0.55 0.58 1,746 23.00 quote 1.39 0.30 535.00 1.14 1.18 2,643
quote 0.34 -0.08 158.00 0.37 0.41 1,308 23.50 quote 1.63 0.34 2.00 1.47 1.52 931.00
quote 0.26 -0.02 287.00 0.25 0.28 1,421 24.00 quote 1.79 0.22 2.00 1.80 1.92 325.00
quote 0.17 -0.03 20.00 0.16 0.19 729.00 24.50 quote 1.95 0.39 2.00 2.22 2.35 37.00
quote 0.11 -0.02 388.00 0.10 0.12 1,925 25.00 quote 2.80 0.42 1.00 2.69 2.79 125.00
quote 0.07 -0.02 7.00 0.06 0.08 107.00 25.50 quote 3.50 1.16 1.00 3.10 3.30 5.00
quote 0.03 -0.03 14.00 0.04 0.05 2,068 26.00 quote 2.92 0.00 0.00 3.60 3.75 276.00
quote 0.03 -0.04 2.00 0.02 0.03 42.00 26.50 quote 0.00 0.00 0.00 4.10 4.20
quote 0.02 0.00 5.00 0.01 0.02 416.00 27.00 quote 3.65 0.00 0.00 4.55 4.70 14.00
quote 0.06 0.00 0.00 0.00 0.03 13.00 27.50 quote 4.45 0.00 0.00 4.95 5.20 1.00
quote 0.01 -0.01 28.00 0.00 0.01 101.00 28.00 quote 5.20 0.00 0.00 5.50 5.75 1.00
quote 0.04 0.00 0.00 0.00 0.04 82.00 28.50 quote 0.00 0.00 0.00 5.95 6.20
quote 0.06 0.00 0.00 0.00 0.01 106.00 29.00 quote 0.00 0.00 0.00 6.40 6.70
quote 0.01 -0.01 1.00 0.00 0.02 402.00 30.00 quote 0.00 0.00 0.00 7.45 7.70
quote 0.01 0.00 0.00 0.00 0.03 209.00 31.00 quote 8.90 0.00 0.00 8.45 8.70 1.00
quote 0.05 0.00 0.00 0.00 0.03 15.00 32.00 quote 10.00 0.00 0.00 9.45 9.70 10.00
quote 0.00 0.00 0.00 0.00 0.03 1.00 33.00 quote 0.00 0.00 0.00 10.45 10.70
quote 0.02 0.00 0.00 0.00 0.05 37.00 35.00 quote 12.10 0.00 0.00 12.45 12.70 10.00
CALLS PUTS
Expires December 23, 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 12.40 12.65 10.00 quote 0.03 0.00 0.00 0.00 0.14 29.00
quote 0.00 0.00 0.00 10.35 10.65 12.00 quote 0.04 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 9.30 9.70 13.00 quote 0.03 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 8.40 8.70 14.00 quote 0.02 0.00 0.00 0.00 0.06 3.00
quote 0.00 0.00 0.00 7.75 8.20 14.50 quote 0.07 0.00 0.00 0.00 0.06 3.00
quote 0.00 0.00 0.00 7.35 7.65 15.00 quote 0.03 0.00 0.00 0.00 0.06 47.00
quote 0.00 0.00 0.00 6.80 7.20 15.50 quote 0.04 0.00 0.00 0.00 0.06 4.00
quote 0.00 0.00 0.00 6.25 6.75 16.00 quote 0.04 0.00 0.00 0.00 0.06 24.00
quote 3.53 0.00 0.00 5.90 6.15 1.00 16.50 quote 0.09 0.00 0.00 0.03 0.04 59.00
quote 3.75 0.00 0.00 5.30 5.75 1.00 17.00 quote 0.03 0.00 0.00 0.04 0.05 129.00
quote 6.10 0.00 0.00 4.95 5.15 1.00 17.50 quote 0.04 0.00 3.00 0.05 0.07 34.00
quote 5.90 0.00 0.00 4.45 4.70 6.00 18.00 quote 0.09 0.03 2.00 0.07 0.09 22.00
quote 5.10 0.00 0.00 3.95 4.20 3.00 18.50 quote 0.08 -0.05 16.00 0.09 0.11 100.00
quote 4.45 0.20 4.00 3.50 3.70 125.00 19.00 quote 0.16 0.04 201.00 0.13 0.14 109.00
quote 4.05 0.25 1.00 3.05 3.30 8.00 19.50 quote 0.13 -0.02 11.00 0.16 0.20 62.00
quote 2.45 -0.65 1.00 2.61 2.74 45.00 20.00 quote 0.26 0.06 16.00 0.23 0.27 303.00
quote 2.20 -1.20 4.00 2.20 2.36 38.00 20.50 quote 0.35 0.08 1.00 0.31 0.37 172.00
quote 1.92 -0.73 1.00 1.82 1.93 59.00 21.00 quote 0.48 0.08 11.00 0.43 0.49 518.00
quote 1.56 -0.65 1.00 1.47 1.56 30.00 21.50 quote 0.68 0.12 18.00 0.58 0.66 1,187
quote 1.89 -0.02 2.00 1.17 1.28 72.00 22.00 quote 0.90 0.25 166.00 0.77 0.84 809.00
quote 0.87 -0.18 3.00 0.89 0.98 85.00 22.50 quote 1.08 0.17 53.00 1.01 1.08 155.00
22.53 Current price as of 12/06/2022 04:00:02 PM
quote 0.71 -0.04 304.00 0.67 0.77 526.00 23.00 quote 1.46 0.37 4.00 1.28 1.36 66.00
quote 0.52 -0.07 7.00 0.50 0.58 253.00 23.50 quote 1.09 0.00 1.00 1.53 1.67 33.00
quote 0.35 -0.10 38.00 0.37 0.43 167.00 24.00 quote 1.44 -0.15 1.00 1.89 2.06 8.00
quote 0.54 -0.04 1.00 0.26 0.32 108.00 24.50 quote 2.47 0.45 2.00 2.29 2.45 46.00
quote 0.17 -0.05 1.00 0.18 0.22 129.00 25.00 quote 2.29 -0.09 40.00 2.75 2.89 54.00
quote 0.12 -0.07 1.00 0.12 0.16 92.00 25.50 quote 2.81 0.00 0.00 3.15 3.35 1.00
quote 0.08 -0.06 1.00 0.08 0.12 144.00 26.00 quote 3.60 0.35 1.00 3.60 3.85 14.00
quote 0.08 -0.02 2.00 0.02 0.08 14.00 27.00 quote 0.00 0.00 0.00 4.50 4.80
quote 0.04 -0.06 1.00 0.01 0.06 28.00 28.00 quote 0.00 0.00 0.00 5.50 5.85
quote 0.01 -0.08 2.00 0.00 0.06 2.00 29.00 quote 5.90 0.00 0.00 6.45 6.75 1.00
quote 0.03 -0.01 1.00 0.00 0.23 33.00 30.00 quote 6.85 0.00 0.00 7.50 7.75 1.00
quote 0.07 0.00 0.00 0.00 0.06 3.00 31.00 quote 0.00 0.00 0.00 8.50 8.75
quote 0.00 0.00 0.00 0.00 0.33 32.00 quote 0.00 0.00 0.00 9.45 9.75
CALLS PUTS
Expires December 30, 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 12.35 12.70 10.00 quote 0.04 0.00 0.00 0.00 0.09 2.00
quote 0.00 0.00 0.00 10.40 10.65 12.00 quote 0.11 0.00 0.00 0.00 0.24 1.00
quote 0.00 0.00 0.00 9.35 9.70 13.00 quote 0.06 0.00 0.00 0.00 0.05 28.00
quote 0.00 0.00 0.00 8.40 8.65 14.00 quote 0.11 0.00 0.00 0.00 0.06 10.00
quote 7.95 0.00 0.00 7.85 8.20 5.00 14.50 quote 0.33 0.00 0.00 0.00 1.58 1.00
quote 0.00 0.00 0.00 7.25 7.65 15.00 quote 0.05 0.00 0.00 0.00 0.06 25.00
quote 5.00 0.00 0.00 6.90 7.20 2.00 15.50 quote 0.03 -0.02 25.00 0.02 0.04 29.00
quote 0.00 0.00 0.00 6.40 6.65 16.00 quote 0.03 -0.01 12.00 0.03 0.04 296.00
quote 0.00 0.00 0.00 5.80 6.20 16.50 quote 0.05 0.00 4.00 0.04 0.06 10.00
quote 5.48 0.00 0.00 5.40 5.60 3.00 17.00 quote 0.06 -0.01 1.00 0.06 0.07 22.00
quote 5.85 0.00 0.00 4.90 5.20 4.00 17.50 quote 0.10 0.00 0.00 0.06 0.09 4.00
quote 4.40 0.00 0.00 4.50 4.75 2.00 18.00 quote 0.12 0.02 23.00 0.10 0.12 44.00
quote 4.80 0.00 0.00 4.00 4.25 16.00 18.50 quote 0.20 0.00 0.00 0.13 0.16 28.00
quote 4.30 0.00 0.00 3.55 3.75 42.00 19.00 quote 0.21 0.06 4.00 0.18 0.21 101.00
quote 2.92 -1.43 1.00 3.10 3.25 17.00 19.50 quote 0.28 0.07 1.00 0.22 0.27 76.00
quote 3.00 -0.45 21.00 2.68 2.81 46.00 20.00 quote 0.36 0.10 1.00 0.31 0.35 84.00
quote 2.59 -0.31 1.00 2.26 2.47 4.00 20.50 quote 0.46 0.09 1.00 0.40 0.47 14.00
quote 1.82 -0.40 2.00 1.93 2.02 30.00 21.00 quote 0.64 0.13 3.00 0.54 0.60 66.00
quote 1.50 -0.39 4.00 1.59 1.73 14.00 21.50 quote 0.78 0.14 5.00 0.68 0.75 71.00
quote 1.19 -0.23 1.00 1.29 1.39 67.00 22.00 quote 1.03 0.18 22.00 0.89 0.96 188.00
quote 1.05 -0.15 3.00 1.02 1.11 112.00 22.50 quote 1.28 0.23 8.00 1.09 1.19 374.00
22.53 Current price as of 12/06/2022 04:00:02 PM
quote 0.76 -0.10 16.00 0.80 0.91 366.00 23.00 quote 1.60 0.40 3.00 1.39 1.47 811.00
quote 0.58 -0.17 8.00 0.62 0.69 371.00 23.50 quote 1.81 0.16 39.00 1.66 1.79 236.00
quote 0.45 -0.10 14.00 0.47 0.55 591.00 24.00 quote 1.89 0.29 5.00 2.04 2.15 38.00
quote 0.32 -0.07 13.00 0.37 0.40 141.00 24.50 quote 2.06 0.00 0.00 2.42 2.55 9.00
quote 0.25 -0.09 5.00 0.26 0.32 219.00 25.00 quote 2.85 0.13 1.00 2.76 2.94 15.00
quote 0.17 -0.08 20.00 0.19 0.23 65.00 25.50 quote 2.78 0.00 0.00 3.20 3.40 1.00
quote 0.28 -0.15 12.00 0.13 0.18 148.00 26.00 quote 4.35 0.00 0.00 3.70 3.85 50.00
quote 0.05 -0.04 7.00 0.06 0.10 59.00 27.00 quote 0.00 0.00 0.00 4.55 4.80
quote 0.10 0.00 0.00 0.01 0.07 7.00 28.00 quote 4.65 0.00 0.00 5.55 5.80 300.00
quote 0.03 -0.01 1.00 0.00 0.04 14.00 29.00 quote 6.10 0.00 0.00 6.45 6.75 3.00
quote 0.06 0.00 0.00 0.00 0.04 667.00 30.00 quote 0.00 0.00 0.00 7.45 7.80
quote 0.00 0.00 0.00 0.00 0.34 31.00 quote 0.00 0.00 0.00 8.40 8.75
quote 0.05 0.00 0.00 0.00 0.23 1.00 32.00 quote 0.00 0.00 0.00 9.40 9.80

January, 2023 Options

Show

February, 2023 Options

Show

March, 2023 Options

Show

May, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.