NYSE:M - Macy's Options Chain

Get Started

$24.03 +0.40 (+1.69 %)

(As of 03/21/2019 04:00 PM ET)

Previous Close$23.63

Today's Range$23.46 - $24.0750

52-Week Range$22.73 - $41.99

Volume5.36 million shs

Average Volume10.32 million shs

Market Capitalization$7.39 billion

P/E Ratio5.75

Dividend Yield6.39%

Beta0.43

Macy's (NYSE:M) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
3/22/2019	$32.50	$0.015	Call	0	0	1.93299 (+0.427142)	0.015567
3/22/2019	$32.00	$0.015	Call	0	1	1.80969 (+0.390568)	0.01405
3/22/2019	$31.50	$0.015	Call	0	0	1.76106 (+0.384101)	0.016203
3/22/2019	$31.00	$0.080	Call	0	3	2.16282 (+0.876603)	0.05315
3/22/2019	$30.50	$0.015	Call	0	1	1.59482 (+0.358878)	0.017774
3/22/2019	$30.00	$0.015	Call	0	257	1.49871 (+0.336076)	0.018076
3/22/2019	$29.50	$0.080	Call	0	1	1.84799 (+0.77386)	0.060221
3/22/2019	$29.00	$0.015	Call	0	38	1.29876 (+0.299367)	0.018714
3/22/2019	$28.50	$0.015	Call	0	11	1.20539 (+0.282847)	0.019962
3/22/2019	$28.00	$0.015	Call	0	319	1.10917 (+0.265894)	0.021453
3/22/2019	$27.50	$0.005	Call	0	276	0.867494 (+0.151324)	0.009944
3/22/2019	$27.00	$0.015	Call	0	97	0.906969 (+0.230649)	0.025532
3/22/2019	$26.50	$0.005	Call	0	131 (-1)	0.680982 (+0.130349)	0.012318
3/22/2019	$26.00	$0.015	Call	1	445 (-1)	0.688954 (+0.193473)	0.032375
3/22/2019	$25.50	$0.025	Call	0	627	0.631577 (+0.111585)	0.054372
3/22/2019	$25.00	$0.020	Call	541	2,677 (+163)	0.475843 (+0.131171)	0.057055
3/22/2019	$24.50	$0.045	Call	190	2,331 (+71)	0.418604 (+0.079997)	0.125366
3/22/2019	$24.00	$0.115	Call	1,235	4,113 (+150)	0.367396 (+0.023838)	0.289604
3/22/2019	$23.50	$0.325	Call	355	792 (-130)	0.364367 (+0.013798)	0.587531
3/22/2019	$23.00	$0.695	Call	27	168 (-1)	0.390322 (+0.063956)	0.829626
3/22/2019	$22.50	$1.170	Call	8	24	0.504719	0.90866
3/22/2019	$22.00	$1.665	Call	37	171 (+30)	0.650126 (+0.118809)	0.934612
3/22/2019	$21.50	$2.160	Call	0	73 (+29)	0.782897 (+0.053124)	0.951591
3/22/2019	$21.00	$2.635	Call	0	0	0.670483 (-0.159168)	0.991891
3/22/2019	$20.50	$3.150	Call	0	0	1.01136 (+0.09056)	0.973602
3/22/2019	$20.00	$3.650	Call	0	6	1.15883 (-0.398933)	0.976606
3/22/2019	$19.50	$4.150	Call	0	0	1.30778 (-0.246152)	0.979009
3/22/2019	$19.00	$4.650	Call	0	1	1.4589 (-0.343316)	0.980968
3/22/2019	$18.50	$5.150	Call	0	0	1.61232 (-0.000395)	0.982616
3/22/2019	$17.50	$6.250	Call	0	0	2.73328 (+0.406902)	0.943619
3/22/2019	$17.00	$6.650	Call	0	0	2.09142 (+0.039819)	0.986275
3/22/2019	$32.50	$8.950	Put	0	0	2.47205 (+0.349016)	-0.952432
3/22/2019	$32.00	$8.550	Put	0	0	2.83599 (+0.694594)	-0.914006
3/22/2019	$31.50	$8.050	Put	0	0	2.71715 (+0.593218)	-0.911565
3/22/2019	$31.00	$7.425	Put	0	0	2.04831 (+0.264868)	-0.959719
3/22/2019	$30.50	$6.800	Put	0	25
3/22/2019	$30.00	$6.450	Put	5	5	1.96589 (+0.453264)	-0.9425
3/22/2019	$29.50	$5.875	Put	0	22	1.26583 (+0.618009)	-0.991086
3/22/2019	$29.00	$5.425	Put	0	17	1.62529 (+0.183263)	-0.950974
3/22/2019	$28.50	$4.875	Put	0	111	1.07557	-0.990972
3/22/2019	$28.00	$4.475	Put	0	12	1.61875 (+0.56562)	-0.915332
3/22/2019	$27.50	$3.825	Put	2	2
3/22/2019	$27.00	$3.275	Put	0	5
3/22/2019	$26.50	$2.895	Put	0	65 (+44)	0.885158	-0.958972
3/22/2019	$26.00	$2.360	Put	21	229 (+43)
3/22/2019	$25.50	$1.855	Put	5	319 (+22)
3/22/2019	$25.00	$1.360	Put	0	138 (+10)
3/22/2019	$24.50	$0.895	Put	1	218	0.360938 (+0.041715)	-0.911204
3/22/2019	$24.00	$0.485	Put	7	548 (+34)	0.369182 (+0.035648)	-0.709565
3/22/2019	$23.50	$0.180	Put	323	574 (+19)	0.342545 (-0.015658)	-0.4079
3/22/2019	$23.00	$0.060	Put	118	697 (+39)	0.381682 (-0.018255)	-0.165041
3/22/2019	$22.50	$0.015	Put	40	729 (-1)	0.404687 (-0.043751)	-0.048331
3/22/2019	$22.00	$0.015	Put	111	295 (+7)	0.557813 (+0.036674)	-0.038481
3/22/2019	$21.50	$0.015	Put	2	111	0.700123 (+0.0523)	-0.029182
3/22/2019	$21.00	$0.015	Put	0	231	0.849995 (+0.143428)	-0.026153
3/22/2019	$20.50	$0.015	Put	0	38	0.992974 (+0.124695)	-0.023093
3/22/2019	$20.00	$0.080	Put	0	139	1.5611 (+0.624429)	-0.063547
3/22/2019	$19.50	$0.080	Put	0	60	1.75 (+0.64288)	-0.057863
3/22/2019	$19.00	$0.080	Put	0	42	1.92625 (+0.700824)	-0.052834
3/22/2019	$18.50	$0.010	Put	0	1	1.52143 (+0.234821)	-0.011208
3/22/2019	$17.50	$0.080	Put	0	0	2.48295 (+0.88421)	-0.041434
3/22/2019	$17.00	$0.010	Put	0	0	1.97677 (+0.328032)	-0.008858

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/21/2019 by MarketBeat.com Staff