Macy's Inc.

NYS: M

GO
/marketstate/country/us

Market open

 --Real time quotes

Jun 23, 2021, 10:56 a.m.

M
/zigman2/quotes/201854387/composite

$

18.84

Change

+0.19 +1.02%

Volume

Volume 3.11m

Real time quotes

/zigman2/quotes/201854387/composite

Previous close

$ 18.65

$ 18.84

Change

+0.19 +1.02%

Day low

Day high

$18.45

$18.85

Open

52 week low

52 week high

$5.57

$22.30

Open

OPTION CHAIN FOR MACY'S INC.

In-the-money

June, 2021 Options

Hide
CALLS PUTS
Expires June 25, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.14 0.24 3.00 8.60 8.80 20.00 10.00 quote 0.01 -0.02 1.00 0.00 0.02 139.00
quote 6.90 -0.10 2.00 7.70 7.80 31.00 11.00 quote 0.01 -0.02 2.00 0.00 0.62 267.00
quote 7.20 0.00 0.00 6.70 6.80 7.00 12.00 quote 0.02 -0.01 2.00 0.00 0.64 102.00
quote 6.65 0.00 0.00 6.20 6.30 2.00 12.50 quote 0.02 -0.05 1.00 0.00 0.64 542.00
quote 5.58 0.00 0.00 5.70 5.80 1.00 13.00 quote 0.01 -0.02 2.00 0.00 0.63 158.00
quote 5.75 0.00 0.00 5.20 5.30 17.00 13.50 quote 0.01 0.00 11.00 0.00 0.62 216.00
quote 3.85 -1.50 1.00 4.70 4.80 52.00 14.00 quote 0.03 0.02 3.00 0.00 0.10 209.00
quote 3.70 0.10 1.00 4.20 4.30 1.00 14.50 quote 0.03 0.02 1.00 0.00 0.03 127.00
quote 3.00 0.28 1.00 3.70 3.80 177.00 15.00 quote 0.01 0.00 1.00 0.00 0.02 297.00
quote 2.60 0.12 1.00 3.20 3.30 258.00 15.50 quote 0.01 -0.01 45.00 0.00 0.02 304.00
quote 2.56 -0.20 6.00 2.74 2.78 746.00 16.00 quote 0.01 -0.02 88.00 0.01 0.02 700.00
quote 2.19 0.37 23.00 2.24 2.28 49.00 16.50 quote 0.02 -0.01 10.00 0.01 0.02 1,322
quote 1.72 -0.03 11.00 1.75 1.80 1,730 17.00 quote 0.02 -0.02 8.00 0.02 0.03 3,946
quote 1.31 0.05 23.00 1.26 1.32 795.00 17.50 quote 0.04 -0.02 89.00 0.03 0.04 1,334
quote 0.83 0.04 416.00 0.81 0.83 2,887 18.00 quote 0.07 -0.05 82.00 0.07 0.09 5,846
quote 0.45 0.02 375.00 0.44 0.46 3,286 18.50 quote 0.20 -0.09 186.00 0.20 0.21 692.00
18.84 Current price as of 6/23/2021 10:56:31 AM
quote 0.22 -0.01 733.00 0.21 0.22 4,126 19.00 quote 0.47 -0.07 131.00 0.45 0.47 1,235
quote 0.10 -0.02 676.00 0.08 0.10 1,300 19.50 quote 0.90 -0.04 1.00 0.82 0.86 823.00
quote 0.05 -0.02 162.00 0.04 0.05 2,063 20.00 quote 1.33 -0.06 12.00 1.28 1.32 531.00
quote 0.02 -0.01 280.00 0.02 0.04 1,335 20.50 quote 1.83 -0.20 1.00 1.77 1.81 191.00
quote 0.02 0.00 12.00 0.02 0.04 1,360 21.00 quote 2.33 -0.60 32.00 2.25 2.30 117.00
quote 0.04 0.01 45.00 0.02 0.03 552.00 21.50 quote 2.81 -0.49 1.00 2.74 2.80 1.00
quote 0.03 0.01 12.00 0.01 0.04 1,426 22.00 quote 4.10 0.03 2.00 3.20 3.30 33.00
quote 0.03 0.01 11.00 0.01 0.03 757.00 22.50 quote 3.25 0.00 0.00 3.70 3.80 5.00
quote 0.03 0.01 3.00 0.00 0.03 1,252 23.00 quote 4.70 0.00 0.00 4.20 4.30 3.00
quote 0.01 -0.01 7.00 0.00 0.03 83.00 23.50 quote 0.00 0.00 0.00 4.70 4.85
quote 0.03 0.02 5.00 0.00 0.03 395.00 25.00 quote 0.00 0.00 0.00 6.20 6.30
quote 0.01 -0.01 33.00 0.00 0.02 178.00 26.00 quote 0.00 0.00 0.00 7.20 7.35
quote 0.04 0.00 0.00 0.00 0.01 337.00 30.00 quote 12.03 0.00 1.00 10.85 11.85 1.00
quote 0.03 0.00 1.00 0.00 0.03 530.00 35.00 quote 0.00 0.00 0.00 16.15 16.50

July, 2021 Options

Show

August, 2021 Options

Show

November, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.