NYSE:M - Macy's Options Chain

Sign in or create an account to add this stock to your watchlist.
$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

Options Chain

Macy's (NYSE:M) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/22/2019$32.50$0.015Call001.93299 (+0.427142)0.015567
3/22/2019$32.00$0.015Call011.80969 (+0.390568)0.01405
3/22/2019$31.50$0.015Call001.76106 (+0.384101)0.016203
3/22/2019$31.00$0.080Call032.16282 (+0.876603)0.05315
3/22/2019$30.50$0.015Call011.59482 (+0.358878)0.017774
3/22/2019$30.00$0.015Call02571.49871 (+0.336076)0.018076
3/22/2019$29.50$0.080Call011.84799 (+0.77386)0.060221
3/22/2019$29.00$0.015Call0381.29876 (+0.299367)0.018714
3/22/2019$28.50$0.015Call0111.20539 (+0.282847)0.019962
3/22/2019$28.00$0.015Call03191.10917 (+0.265894)0.021453
3/22/2019$27.50$0.005Call02760.867494 (+0.151324)0.009944
3/22/2019$27.00$0.015Call0970.906969 (+0.230649)0.025532
3/22/2019$26.50$0.005Call0131 (-1)0.680982 (+0.130349)0.012318
3/22/2019$26.00$0.015Call1445 (-1)0.688954 (+0.193473)0.032375
3/22/2019$25.50$0.025Call06270.631577 (+0.111585)0.054372
3/22/2019$25.00$0.020Call5412,677 (+163)0.475843 (+0.131171)0.057055
3/22/2019$24.50$0.045Call1902,331 (+71)0.418604 (+0.079997)0.125366
3/22/2019$24.00$0.115Call1,2354,113 (+150)0.367396 (+0.023838)0.289604
3/22/2019$23.50$0.325Call355792 (-130)0.364367 (+0.013798)0.587531
3/22/2019$23.00$0.695Call27168 (-1)0.390322 (+0.063956)0.829626
3/22/2019$22.50$1.170Call8240.5047190.90866
3/22/2019$22.00$1.665Call37171 (+30)0.650126 (+0.118809)0.934612
3/22/2019$21.50$2.160Call073 (+29)0.782897 (+0.053124)0.951591
3/22/2019$21.00$2.635Call000.670483 (-0.159168)0.991891
3/22/2019$20.50$3.150Call001.01136 (+0.09056)0.973602
3/22/2019$20.00$3.650Call061.15883 (-0.398933)0.976606
3/22/2019$19.50$4.150Call001.30778 (-0.246152)0.979009
3/22/2019$19.00$4.650Call011.4589 (-0.343316)0.980968
3/22/2019$18.50$5.150Call001.61232 (-0.000395)0.982616
3/22/2019$17.50$6.250Call002.73328 (+0.406902)0.943619
3/22/2019$17.00$6.650Call002.09142 (+0.039819)0.986275
3/22/2019$32.50$8.950Put002.47205 (+0.349016)-0.952432
3/22/2019$32.00$8.550Put002.83599 (+0.694594)-0.914006
3/22/2019$31.50$8.050Put002.71715 (+0.593218)-0.911565
3/22/2019$31.00$7.425Put002.04831 (+0.264868)-0.959719
3/22/2019$30.50$6.800Put025
3/22/2019$30.00$6.450Put551.96589 (+0.453264)-0.9425
3/22/2019$29.50$5.875Put0221.26583 (+0.618009)-0.991086
3/22/2019$29.00$5.425Put0171.62529 (+0.183263)-0.950974
3/22/2019$28.50$4.875Put01111.07557-0.990972
3/22/2019$28.00$4.475Put0121.61875 (+0.56562)-0.915332
3/22/2019$27.50$3.825Put22
3/22/2019$27.00$3.275Put05
3/22/2019$26.50$2.895Put065 (+44)0.885158-0.958972
3/22/2019$26.00$2.360Put21229 (+43)
3/22/2019$25.50$1.855Put5319 (+22)
3/22/2019$25.00$1.360Put0138 (+10)
3/22/2019$24.50$0.895Put12180.360938 (+0.041715)-0.911204
3/22/2019$24.00$0.485Put7548 (+34)0.369182 (+0.035648)-0.709565
3/22/2019$23.50$0.180Put323574 (+19)0.342545 (-0.015658)-0.4079
3/22/2019$23.00$0.060Put118697 (+39)0.381682 (-0.018255)-0.165041
3/22/2019$22.50$0.015Put40729 (-1)0.404687 (-0.043751)-0.048331
3/22/2019$22.00$0.015Put111295 (+7)0.557813 (+0.036674)-0.038481
3/22/2019$21.50$0.015Put21110.700123 (+0.0523)-0.029182
3/22/2019$21.00$0.015Put02310.849995 (+0.143428)-0.026153
3/22/2019$20.50$0.015Put0380.992974 (+0.124695)-0.023093
3/22/2019$20.00$0.080Put01391.5611 (+0.624429)-0.063547
3/22/2019$19.50$0.080Put0601.75 (+0.64288)-0.057863
3/22/2019$19.00$0.080Put0421.92625 (+0.700824)-0.052834
3/22/2019$18.50$0.010Put011.52143 (+0.234821)-0.011208
3/22/2019$17.50$0.080Put002.48295 (+0.88421)-0.041434
3/22/2019$17.00$0.010Put001.97677 (+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

Featured Article: Outstanding Shares

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