Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Macys Inc (M)
Macys Inc (M) Options

M Macys Inc

18.41

0.06 (0.33%)

Apr 26 2024 - Closed

Delayed by 15 minutes

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
13.50	4.40	6.80	0.00	5.60	0.00	0.00 %	0	0	-
14.00	4.15	6.30	0.00	5.225	0.00	0.00 %	0	0	-
14.50	3.80	4.20	0.00	4.00	0.00	0.00 %	0	0	-
15.00	2.66	5.40	3.55	4.03	0.00	0.00 %	0	40	-
15.50	2.10	3.90	0.00	3.00	0.00	0.00 %	0	0	-
16.00	2.27	2.58	2.43	2.425	0.00	0.00 %	7	0	4/26/2024
16.50	1.44	2.21	4.05	1.825	0.00	0.00 %	0	1	-
17.00	0.90	2.22	1.48	1.56	0.00	0.00 %	0	57	-
17.50	1.00	1.50	1.15	1.25	-0.05	-4.17 %	463	684	4/26/2024
18.00	0.73	0.94	0.73	0.835	-0.11	-13.10 %	933	228	4/26/2024
18.50	0.22	0.48	0.44	0.35	-0.03	-6.38 %	425	362	4/26/2024
19.00	0.21	0.29	0.24	0.25	-0.02	-7.69 %	152	818	4/26/2024
19.50	0.12	0.15	0.14	0.135	-0.01	-6.67 %	72	468	4/26/2024
20.00	0.06	0.09	0.08	0.075	0.01	14.29 %	95	1,651	4/26/2024
20.50	0.03	0.05	0.04	0.04	-0.01	-20.00 %	248	440	4/26/2024
21.00	0.01	0.61	0.02	0.31	-0.02	-50.00 %	67	722	4/26/2024
21.50	0.03	0.06	0.03	0.045	0.00	0.00 %	0	92	-
22.00	0.11	0.03	0.11	0.07	0.00	0.00 %	0	109	-
22.50	0.02	2.13	0.02	1.075	0.00	0.00 %	0	52	-
23.00	0.09	2.13	0.09	1.11	0.00	0.00 %	0	121	-

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
13.50	0.00	0.95	0.00	0.00	0.00	0.00 %	0	0	-
14.00	0.00	0.95	0.00	0.00	0.00	0.00 %	0	0	-
14.50	0.00	1.00	0.00	0.00	0.00	0.00 %	0	0	-
15.00	0.01	1.00	0.01	0.505	0.00	0.00 %	0	30	-
15.50	0.22	1.15	0.22	0.685	0.00	0.00 %	0	5	-
16.00	0.03	0.95	0.03	0.49	0.00	0.00 %	0	48	-
16.50	0.02	0.09	0.04	0.055	-0.02	-33.33 %	42	390	4/26/2024
17.00	0.05	0.07	0.07	0.06	-0.04	-36.36 %	11	942	4/26/2024
17.50	0.12	0.15	0.15	0.135	-0.04	-21.05 %	136	1,635	4/26/2024
18.00	0.24	0.30	0.29	0.27	-0.05	-14.71 %	3,069	337	4/26/2024
18.50	0.38	0.51	0.49	0.445	-0.07	-12.50 %	98	102	4/26/2024
19.00	0.50	1.00	0.90	0.75	0.11	13.92 %	143	366	4/26/2024
19.50	0.93	1.37	1.22	1.15	0.00	0.00 %	14	142	4/26/2024
20.00	0.95	1.89	1.62	1.42	-0.02	-1.22 %	15	55	4/26/2024
20.50	1.43	2.50	2.13	1.965	0.02	0.95 %	32	15	4/26/2024
21.00	1.80	2.85	2.70	2.325	0.41	17.90 %	5	17	4/26/2024
21.50	2.40	4.15	1.68	3.275	0.00	0.00 %	0	3	-
22.00	2.22	3.65	0.00	2.935	0.00	0.00 %	0	0	-
22.50	2.90	5.75	0.00	4.325	0.00	0.00 %	0	0	-
23.00	4.05	6.60	0.00	5.325	0.00	0.00 %	0	0	-

Delayed Upgrade Clock