Macy's Inc.

NYS: M

GO
/marketstate/country/us

Market open

 --Real time quotes

Oct 27, 2021, 1:18 p.m.

M
/zigman2/quotes/201854387/composite

$

25.72

Change

-0.57 -2.17%

Volume

Volume 6.74m

Real time quotes

/zigman2/quotes/201854387/composite

Previous close

$ 26.29

$ 25.72

Change

-0.57 -2.17%

Day low

Day high

$25.50

$26.40

Open

52 week low

52 week high

$6.01

$28.41

Open

OPTION CHAIN FOR MACY'S INC.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 13.20 0.00 0.00 12.65 12.70 1.00 13.00 quote 0.03 0.00 0.00 0.00 1.26 8.00
quote 0.00 0.00 0.00 11.60 11.75 14.00 quote 0.00 0.00 0.00 0.00 1.26
quote 12.25 0.81 15.00 10.65 10.75 40.00 15.00 quote 0.01 0.00 0.00 0.00 1.26 13.00
quote 0.00 0.00 0.00 9.65 9.75 16.00 quote 0.00 0.00 0.00 0.00 1.26
quote 4.70 0.00 0.00 8.65 8.75 2.00 17.00 quote 0.01 0.00 0.00 0.00 0.36 150.00
quote 0.00 0.00 0.00 8.15 8.25 17.50 quote 0.02 0.00 0.00 0.00 1.26 162.00
quote 8.06 -0.74 100.00 7.65 7.75 109.00 18.00 quote 0.07 0.02 1.00 0.00 0.05 103.00
quote 0.00 0.00 0.00 7.15 7.25 18.50 quote 0.08 -0.04 5.00 0.00 0.19 93.00
quote 0.00 0.00 0.00 6.65 6.75 19.00 quote 0.01 0.00 3.00 0.00 0.28 100.00
quote 0.00 0.00 0.00 6.10 6.25 19.50 quote 0.04 0.00 0.00 0.00 1.26 86.00
quote 5.95 -1.30 45.00 5.65 5.75 215.00 20.00 quote 0.03 0.00 0.00 0.00 0.22 165.00
quote 3.65 0.00 0.00 4.95 5.25 2.00 20.50 quote 0.02 0.00 20.00 0.00 0.24 34.00
quote 4.67 -0.54 1.00 4.65 4.75 38.00 21.00 quote 0.02 0.00 3.00 0.00 0.07 248.00
quote 4.75 -0.45 4.00 4.15 4.25 435.00 21.50 quote 0.02 0.01 73.00 0.00 0.01 192.00
quote 3.75 -0.57 488.00 3.65 3.75 1,918 22.00 quote 0.01 0.00 26.00 0.00 0.02 491.00
quote 3.40 -0.40 17.00 3.15 3.25 439.00 22.50 quote 0.01 -0.01 52.00 0.01 0.02 220.00
quote 2.90 -0.92 17.00 2.67 2.74 368.00 23.00 quote 0.02 0.00 12.00 0.01 0.03 545.00
quote 2.16 -0.55 42.00 2.17 2.26 281.00 23.50 quote 0.02 0.00 3.00 0.01 0.02 4,720
quote 2.27 -0.97 144.00 1.67 1.75 926.00 24.00 quote 0.03 0.00 1,404 0.02 0.03 1,866
quote 1.44 -0.32 318.00 1.22 1.32 845.00 24.50 quote 0.06 0.00 62.00 0.06 0.08 639.00
quote 0.90 -0.55 185.00 0.81 0.87 3,739 25.00 quote 0.15 0.04 2,322 0.14 0.17 2,689
quote 0.62 -0.38 18.00 0.49 0.54 108.00 25.50 quote 0.31 0.12 565.00 0.30 0.34 1,605
25.72 Current price as of 10/27/2021 01:18:45 PM
quote 0.27 -0.37 1,097 0.27 0.30 1,157 26.00 quote 0.60 0.25 318.00 0.56 0.62 6,316
quote 0.17 -0.21 1,100 0.13 0.15 742.00 26.50 quote 0.75 0.14 21.00 0.94 0.98 5,451
quote 0.08 -0.17 900.00 0.06 0.07 7,673 27.00 quote 1.20 0.23 192.00 1.36 1.41 1,035
quote 0.05 -0.10 249.00 0.03 0.04 2,093 27.50 quote 1.65 0.27 8.00 1.81 1.89 264.00
quote 0.03 -0.05 500.00 0.02 0.03 2,502 28.00 quote 2.00 0.22 5.00 2.28 2.36 396.00
quote 0.03 -0.02 25.00 0.01 0.03 1,084 28.50 quote 2.47 -0.08 17.00 2.78 2.86 181.00
quote 0.01 -0.02 12.00 0.00 0.02 766.00 29.00 quote 2.84 0.99 5.00 3.30 3.35 186.00
quote 0.01 -0.01 28.00 0.00 0.01 1,567 30.00 quote 3.70 0.80 17.00 4.25 4.35 109.00
quote 0.01 0.00 13.00 0.00 0.02 366.00 31.00 quote 3.20 0.00 0.00 4.85 5.60 1.00
quote 0.05 0.03 10.00 0.00 0.01 157.00 32.00 quote 5.60 0.55 2.00 6.25 6.40 2.00
quote 0.03 -0.03 1.00 0.00 1.26 9.00 33.00 quote 7.00 0.00 1.00 7.25 7.35
quote 0.02 -0.01 28.00 0.00 1.26 52.00 34.00 quote 0.00 0.00 0.00 8.25 8.35
quote 0.01 -0.03 224.00 0.00 0.02 465.00 35.00 quote 0.00 0.00 0.00 9.25 9.35
quote 0.01 -0.01 1.00 0.00 0.01 93.00 36.00 quote 0.00 0.00 0.00 10.30 10.35
quote 0.02 0.00 21.00 0.00 0.04 29.00 37.00 quote 0.00 0.00 0.00 11.25 11.35
quote 0.02 0.00 2.00 0.00 0.30 161.00 38.00 quote 0.00 0.00 0.00 12.25 12.35
quote 0.02 0.00 0.00 0.00 1.25 90.00 39.00 quote 0.00 0.00 0.00 13.25 13.35
quote 0.01 0.00 101.00 0.00 0.01 101.00 40.00 quote 0.00 0.00 0.00 14.25 14.35
quote 0.00 0.00 0.00 0.00 1.26 41.00 quote 0.00 0.00 0.00 15.30 15.50
quote 0.00 0.00 0.00 0.00 1.26 42.00 quote 0.00 0.00 0.00 16.25 16.35

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

May, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.