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

$17.07

-0.08 (-0.47 %)

(As of 01/23/2020 04:00 PM ET)

Add

Compare

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

Macy's (NYSE:M) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
1/24/2020	$25.50	$0.005	Call	0	0	3.0625 (+0.96738)	0.007686
1/24/2020	$24.50	$0.065	Call	0	0	3.9375 (+1.18827)	0.04946
1/24/2020	$23.50	$0.025	Call	0	0	3.01509 (+0.570277)	0.025794
1/24/2020	$22.50	$0.055	Call	0	0	3.08437 (+0.940625)	0.051563
1/24/2020	$22.00	$0.015	Call	0	1	2.30528 (+0.304205)	0.020569
1/24/2020	$21.50	$0.055	Call	0	0	2.66961 (+0.810233)	0.056921
1/24/2020	$21.00	$0.005	Call	0	83	1.67334 (+0.074175)	0.010128
1/24/2020	$20.50	$0.005	Call	0	574	1.50407 (+0.288559)	0.011124
1/24/2020	$20.00	$0.005	Call	0	837	1.32786 (+0.409109)	0.012415
1/24/2020	$19.50	$0.005	Call	0	181	1.14373 (+0.268726)	0.01416
1/24/2020	$19.00	$0.005	Call	0	656 (-3)	0.950342 (+0.178633)	0.016669
1/24/2020	$18.50	$0.005	Call	2	872 (+85)	0.745685 (+0.184186)	0.020628
1/24/2020	$18.00	$0.005	Call	42	4,669 (+2783)	0.526256 (+0.071756)	0.027993
1/24/2020	$17.50	$0.025	Call	453	3,736 (+1371)	0.422413 (+0.062183)	0.132864
1/24/2020	$17.00	$0.170	Call	1,427	632 (+131)	0.370503 (+0.024918)	0.588211
1/24/2020	$16.50	$0.585	Call	27	242 (+2)	0.46101 (+0.010521)	0.922284
1/24/2020	$16.00	$1.075	Call	48	439	0.619518 (+0.097964)	0.977959
1/24/2020	$15.50	$1.585	Call	39	117 (-13)	1.05479 (+0.340607)	0.962103
1/24/2020	$15.00	$2.080	Call	40	67	1.25285	0.977491
1/24/2020	$14.50	$2.520	Call	0	24	0	1
1/24/2020	$14.00	$3.055	Call	0	55	0	1
1/24/2020	$13.50	$3.600	Call	0	3	2.52311	0.967326
1/24/2020	$13.00	$4.150	Call	0	9	3.52152 (+1.27674)	0.941791
1/24/2020	$12.50	$4.625	Call	0	0	3.57683 (+1.33827)	0.960632
1/24/2020	$12.00	$5.125	Call	0	0	3.96992 (+0.755088)	0.96407
1/24/2020	$11.50	$5.625	Call	0	0	4.37139	0.967171
1/24/2020	$11.00	$6.125	Call	0	0	4.78755 (+1.43777)	0.969875
1/24/2020	$10.50	$6.625	Call	0	0	5.26925 (+1.56984)	0.971278
1/24/2020	$10.00	$7.150	Call	0	1	6.08671 (+1.79846)	0.966955
1/24/2020	$9.50	$7.600	Call	0	0	5.58493 (+1.74886)	0.98426
1/24/2020	$9.00	$8.150	Call	0	0	7.11829	0.971567
1/24/2020	$8.50	$8.600	Call	0	0	6.49089 (+1.08542)	0.986866
1/24/2020	$8.00	$9.050	Call	0	0
1/24/2020	$7.50	$9.575	Call	0	0	6.16656 (+5.60506)	0.99663
1/24/2020	$25.50	$8.375	Put	0	0
1/24/2020	$24.50	$7.400	Put	0	0
1/24/2020	$23.50	$6.375	Put	0	0
1/24/2020	$22.50	$5.375	Put	0	0
1/24/2020	$22.00	$4.850	Put	0	0
1/24/2020	$21.50	$4.350	Put	0	0
1/24/2020	$21.00	$3.900	Put	1	1
1/24/2020	$20.50	$3.280	Put	0	0
1/24/2020	$20.00	$2.765	Put	0	0
1/24/2020	$19.50	$2.395	Put	0	0
1/24/2020	$19.00	$1.905	Put	0	30 (-2)
1/24/2020	$18.50	$1.415	Put	1	102 (-73)
1/24/2020	$18.00	$0.925	Put	116	639 (-12)
1/24/2020	$17.50	$0.445	Put	57	907 (-6)	0.366211 (+0.02832)	-0.90166
1/24/2020	$17.00	$0.090	Put	491	1,396 (+11)	0.342928 (-0.005426)	-0.40546
1/24/2020	$16.50	$0.015	Put	394	671 (+13)	0.467688 (+0.104553)	-0.078991
1/24/2020	$16.00	$0.005	Put	2	861	0.627563 (+0.1647)	-0.022382
1/24/2020	$15.50	$0.005	Put	0	604 (-3)	0.879785 (+0.221338)	-0.01599
1/24/2020	$15.00	$0.005	Put	300	634 (-3)	1.1375 (+0.28725)	-0.012101
1/24/2020	$14.50	$0.005	Put	0	553	1.40471 (+0.192552)	-0.010392
1/24/2020	$14.00	$0.005	Put	0	659	1.7235 (+0.32699)	-0.010599
1/24/2020	$13.50	$0.005	Put	0	392	1.94133 (+0.4179)	-0.008262
1/24/2020	$13.00	$0.015	Put	0	148	2.55691 (+0.719369)	-0.016989
1/24/2020	$12.50	$0.015	Put	0	111	2.87869 (+0.80177)	-0.015213
1/24/2020	$12.00	$0.015	Put	0	113	3.21459 (+0.915551)	-0.013755
1/24/2020	$11.50	$0.040	Put	0	10	4.17812 (+1.19219)	-0.025576
1/24/2020	$11.00	$0.030	Put	0	18	4.33612 (+1.0523)	-0.01915
1/24/2020	$10.50	$0.055	Put	0	0	5.25 (+1.50938)	-0.026896
1/24/2020	$10.00	$0.050	Put	0	1	5.64375 (+1.51083)	-0.023093
1/24/2020	$9.50	$0.060	Put	0	2	6.3 (+1.925)	-0.024597
1/24/2020	$9.00	$0.050	Put	0	5	6.65742 (+1.80366)	-0.020171
1/24/2020	$8.50	$0.055	Put	0	0	7.30625 (+2.23125)	-0.019949
1/24/2020	$8.00	$0.045	Put	0	0	7.525 (+2.1875)	-0.016011
1/24/2020	$7.50	$0.045	Put	0	0	8.09375 (+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

Featured Article: How Investors Can Profit from Options Trading

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

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

Adding

Adding

Adding Macy's Inc

Options Chain

Macy's (NYSE:M) Options Chain

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources