S&P 500   3,325.54 (+0.11%)
DOW   29,160.09 (-0.09%)
QQQ   224.59 (+0.32%)
AAPL   319.23 (+0.48%)
FB   219.76 (-0.70%)
MSFT   166.72 (+0.62%)
GOOGL   1,484.69 (+0.04%)
AMZN   1,884.58 (-0.15%)
CGC   24.56 (+1.82%)
NVDA   252.86 (+1.12%)
BABA   219.13 (-1.46%)
MU   59.20 (+0.05%)
GE   11.77 (+3.52%)
TSLA   572.20 (+0.46%)
AMD   51.71 (+0.54%)
T   38.63 (-1.05%)
ACB   2.07 (+1.47%)
F   9.14 (-0.22%)
NFLX   349.60 (+7.24%)
BAC   34.12 (-0.70%)
DIS   142.20 (-1.26%)
GILD   63.94 (+0.80%)
S&P 500   3,325.54 (+0.11%)
DOW   29,160.09 (-0.09%)
QQQ   224.59 (+0.32%)
AAPL   319.23 (+0.48%)
FB   219.76 (-0.70%)
MSFT   166.72 (+0.62%)
GOOGL   1,484.69 (+0.04%)
AMZN   1,884.58 (-0.15%)
CGC   24.56 (+1.82%)
NVDA   252.86 (+1.12%)
BABA   219.13 (-1.46%)
MU   59.20 (+0.05%)
GE   11.77 (+3.52%)
TSLA   572.20 (+0.46%)
AMD   51.71 (+0.54%)
T   38.63 (-1.05%)
ACB   2.07 (+1.47%)
F   9.14 (-0.22%)
NFLX   349.60 (+7.24%)
BAC   34.12 (-0.70%)
DIS   142.20 (-1.26%)
GILD   63.94 (+0.80%)
S&P 500   3,325.54 (+0.11%)
DOW   29,160.09 (-0.09%)
QQQ   224.59 (+0.32%)
AAPL   319.23 (+0.48%)
FB   219.76 (-0.70%)
MSFT   166.72 (+0.62%)
GOOGL   1,484.69 (+0.04%)
AMZN   1,884.58 (-0.15%)
CGC   24.56 (+1.82%)
NVDA   252.86 (+1.12%)
BABA   219.13 (-1.46%)
MU   59.20 (+0.05%)
GE   11.77 (+3.52%)
TSLA   572.20 (+0.46%)
AMD   51.71 (+0.54%)
T   38.63 (-1.05%)
ACB   2.07 (+1.47%)
F   9.14 (-0.22%)
NFLX   349.60 (+7.24%)
BAC   34.12 (-0.70%)
DIS   142.20 (-1.26%)
GILD   63.94 (+0.80%)
S&P 500   3,325.54 (+0.11%)
DOW   29,160.09 (-0.09%)
QQQ   224.59 (+0.32%)
AAPL   319.23 (+0.48%)
FB   219.76 (-0.70%)
MSFT   166.72 (+0.62%)
GOOGL   1,484.69 (+0.04%)
AMZN   1,884.58 (-0.15%)
CGC   24.56 (+1.82%)
NVDA   252.86 (+1.12%)
BABA   219.13 (-1.46%)
MU   59.20 (+0.05%)
GE   11.77 (+3.52%)
TSLA   572.20 (+0.46%)
AMD   51.71 (+0.54%)
T   38.63 (-1.05%)
ACB   2.07 (+1.47%)
F   9.14 (-0.22%)
NFLX   349.60 (+7.24%)
BAC   34.12 (-0.70%)
DIS   142.20 (-1.26%)
GILD   63.94 (+0.80%)
Log in
(Ad)
2020 could be a monster year for cannabis stocks, especially with cannabis on many November ballots, and presidential candidates pushing for approval. In our latest special report, we detail five must-own cannabis stocks that could double, even triple your investment over the next year.

Macy's Options Chain and Prices (NYSE:M)

$17.07
-0.08 (-0.47 %)
(As of 01/23/2020 04:00 PM ET)
Today's Range
$16.69
Now: $17.07
$17.17
50-Day Range
$14.83
MA: $16.55
$18.10
52-Week Range
$14.11
Now: $17.07
$26.48
Volume6.39 million shs
Average Volume14.70 million shs
Market Capitalization$5.27 billion
P/E Ratio5.51
Dividend Yield8.80%
Beta0.65

Options Chain

Macy's (NYSE:M) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/24/2020$25.50$0.005Call003.0625 (+0.96738)0.007686
1/24/2020$24.50$0.065Call003.9375 (+1.18827)0.04946
1/24/2020$23.50$0.025Call003.01509 (+0.570277)0.025794
1/24/2020$22.50$0.055Call003.08437 (+0.940625)0.051563
1/24/2020$22.00$0.015Call012.30528 (+0.304205)0.020569
1/24/2020$21.50$0.055Call002.66961 (+0.810233)0.056921
1/24/2020$21.00$0.005Call0831.67334 (+0.074175)0.010128
1/24/2020$20.50$0.005Call05741.50407 (+0.288559)0.011124
1/24/2020$20.00$0.005Call08371.32786 (+0.409109)0.012415
1/24/2020$19.50$0.005Call01811.14373 (+0.268726)0.01416
1/24/2020$19.00$0.005Call0656 (-3)0.950342 (+0.178633)0.016669
1/24/2020$18.50$0.005Call2872 (+85)0.745685 (+0.184186)0.020628
1/24/2020$18.00$0.005Call424,669 (+2783)0.526256 (+0.071756)0.027993
1/24/2020$17.50$0.025Call4533,736 (+1371)0.422413 (+0.062183)0.132864
1/24/2020$17.00$0.170Call1,427632 (+131)0.370503 (+0.024918)0.588211
1/24/2020$16.50$0.585Call27242 (+2)0.46101 (+0.010521)0.922284
1/24/2020$16.00$1.075Call484390.619518 (+0.097964)0.977959
1/24/2020$15.50$1.585Call39117 (-13)1.05479 (+0.340607)0.962103
1/24/2020$15.00$2.080Call40671.252850.977491
1/24/2020$14.50$2.520Call02401
1/24/2020$14.00$3.055Call05501
1/24/2020$13.50$3.600Call032.523110.967326
1/24/2020$13.00$4.150Call093.52152 (+1.27674)0.941791
1/24/2020$12.50$4.625Call003.57683 (+1.33827)0.960632
1/24/2020$12.00$5.125Call003.96992 (+0.755088)0.96407
1/24/2020$11.50$5.625Call004.371390.967171
1/24/2020$11.00$6.125Call004.78755 (+1.43777)0.969875
1/24/2020$10.50$6.625Call005.26925 (+1.56984)0.971278
1/24/2020$10.00$7.150Call016.08671 (+1.79846)0.966955
1/24/2020$9.50$7.600Call005.58493 (+1.74886)0.98426
1/24/2020$9.00$8.150Call007.118290.971567
1/24/2020$8.50$8.600Call006.49089 (+1.08542)0.986866
1/24/2020$8.00$9.050Call00
1/24/2020$7.50$9.575Call006.16656 (+5.60506)0.99663
1/24/2020$25.50$8.375Put00
1/24/2020$24.50$7.400Put00
1/24/2020$23.50$6.375Put00
1/24/2020$22.50$5.375Put00
1/24/2020$22.00$4.850Put00
1/24/2020$21.50$4.350Put00
1/24/2020$21.00$3.900Put11
1/24/2020$20.50$3.280Put00
1/24/2020$20.00$2.765Put00
1/24/2020$19.50$2.395Put00
1/24/2020$19.00$1.905Put030 (-2)
1/24/2020$18.50$1.415Put1102 (-73)
1/24/2020$18.00$0.925Put116639 (-12)
1/24/2020$17.50$0.445Put57907 (-6)0.366211 (+0.02832)-0.90166
1/24/2020$17.00$0.090Put4911,396 (+11)0.342928 (-0.005426)-0.40546
1/24/2020$16.50$0.015Put394671 (+13)0.467688 (+0.104553)-0.078991
1/24/2020$16.00$0.005Put28610.627563 (+0.1647)-0.022382
1/24/2020$15.50$0.005Put0604 (-3)0.879785 (+0.221338)-0.01599
1/24/2020$15.00$0.005Put300634 (-3)1.1375 (+0.28725)-0.012101
1/24/2020$14.50$0.005Put05531.40471 (+0.192552)-0.010392
1/24/2020$14.00$0.005Put06591.7235 (+0.32699)-0.010599
1/24/2020$13.50$0.005Put03921.94133 (+0.4179)-0.008262
1/24/2020$13.00$0.015Put01482.55691 (+0.719369)-0.016989
1/24/2020$12.50$0.015Put01112.87869 (+0.80177)-0.015213
1/24/2020$12.00$0.015Put01133.21459 (+0.915551)-0.013755
1/24/2020$11.50$0.040Put0104.17812 (+1.19219)-0.025576
1/24/2020$11.00$0.030Put0184.33612 (+1.0523)-0.01915
1/24/2020$10.50$0.055Put005.25 (+1.50938)-0.026896
1/24/2020$10.00$0.050Put015.64375 (+1.51083)-0.023093
1/24/2020$9.50$0.060Put026.3 (+1.925)-0.024597
1/24/2020$9.00$0.050Put056.65742 (+1.80366)-0.020171
1/24/2020$8.50$0.055Put007.30625 (+2.23125)-0.019949
1/24/2020$8.00$0.045Put007.525 (+2.1875)-0.016011
1/24/2020$7.50$0.045Put008.09375 (+2.23125)-0.01485
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/23/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel