Free Trial

Macy's (M) Options Chain & Prices

Macy's logo
$12.53 -0.20 (-1.57%)
Closing price 07/11/2025 03:59 PM Eastern
Extended Trading
$12.58 +0.05 (+0.40%)
As of 07/11/2025 07:57 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

M Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/18/2025$11.00$0.019Put1 - 12347
(+3)
57.54%
(-4.30%)
-0.046551
7/18/2025$11.00$1.565Call27110050976
(+19)
57.54%
(-4.30%)
0.9536496
7/18/2025$11.50$0.030Put42334163
(-3)
45.71%
(-4.95%)
-0.08130716
7/18/2025$11.50$1.075Call65131469
(+0)
45.71%
(-4.95%)
0.9190769
7/18/2025$12.00$0.088Put13857101269
(+2)
41.26%
(-2.00%)
-0.21231135
7/18/2025$12.00$0.634Call891341360
(-4)
41.26%
(-2.00%)
0.78895424
7/18/2025$12.50$0.257Put38621558269
(+22)
40.14%
(-2.07%)
-0.46535365
7/18/2025$12.50$0.302Call622298110681
(+29)
40.14%
(-2.07%)
0.537881129
7/18/2025$13.00$0.581Put24222190
(+0)
42.21%
(+0.27%)
-0.721611
7/18/2025$13.00$0.125Call9,6564,8784,0711730
(-27)
42.21%
(+0.27%)
0.283635639
7/18/2025$13.50$1.003Put6 - 169
(+7)
44.02%
(+2.07%)
-0.8836483
7/18/2025$13.50$0.045Call3125 - 171
(+39)
44.02%
(+2.07%)
0.12282516
7/18/2025$14.00$0.023Call5032 - 1911
(+41)
50.57%
(+4.27%)
0.0644759
7/18/2025$14.50$0.020Call99 - 0
(+0)
61.00%
(+5.54%)
0.0486121
7/18/2025$15.00$2.479Put11 - 6
(+0)
70.82%
(+6.00%)
-0.9649161
7/18/2025$15.00$0.018Call6631351726
(+0)
70.82%
(+6.00%)
0.039266
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:M) was last updated on 7/13/2025 by MarketBeat.com Staff
From Our Partners