Quantcast

Macy's Inc (M) Option Chain

$33.39
*  
0.01
0.03%
Get M Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading M now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    M After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

M Options: Type:

Option Chain for Macy's Inc (M)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Oct 12, 2018 2.97 0 0 M 30.5 Oct 12, 2018 0.06 0 142
Oct 12, 2018 5.31 0 0 M 31 Oct 12, 2018 0.04 0 195
Oct 12, 2018 2.03 0 0 M 31.5 Oct 12, 2018 0.10 0 1035
Oct 12, 2018 1.45 0 0 M 32 Oct 12, 2018 0.01 0 763
Oct 12, 2018 0.80 0 0 M 32.5 Oct 12, 2018 0.01 0 968
Oct 12, 2018 0.39 0 0 M 33 Oct 12, 2018 0.03 0 639
Oct 12, 2018 0.04 0 1171 M 33.5 Oct 12, 2018 0.08 0 0
Oct 12, 2018 0.02 0 1283 M 34 Oct 12, 2018 0.59 0 0
Oct 12, 2018 0.01 0 495 M 34.5 Oct 12, 2018 1.25 0 0
Oct 12, 2018 0.01 0 235 M 35 Oct 12, 2018 1.69 0 0
Oct 12, 2018 0.02 0 607 M 35.5 Oct 12, 2018 1.91 0 0
Oct 12, 2018 0.02 0 381 M 36 Oct 12, 2018 2.55 0 0
Oct 12, 2018 0.01 0 742 M 36.5 Oct 12, 2018 3.61 0 0
Oct 19, 2018 3.20 2.89 3.20 0 45 M 30.5 Oct 19, 2018 0.36 0.03 0.04 0 44
Oct 19, 2018 1.70 2.42 2.70 0 162 M 31 Oct 19, 2018 0.06 -0.08 0.05 0.07 11 555
Oct 19, 2018 2.10 1.94 2.07 0 188 M 31.5 Oct 19, 2018 0.09 -0.07 0.09 0.11 1 609
Oct 19, 2018 1.66 0.07 1.52 1.60 80 646 M 32 Oct 19, 2018 0.13 -0.10 0.15 0.17 83 1907
Oct 19, 2018 1.38 0.05 1.13 1.20 117 1957 M 32.5 Oct 19, 2018 0.25 -0.11 0.25 0.28 366 1445
Oct 19, 2018 0.85 -0.12 0.80 0.86 209 1798 M 33 Oct 19, 2018 0.40 -0.14 0.41 0.43 649 4074
Oct 19, 2018 0.58 -0.11 0.53 0.57 639 635 M 33.5 Oct 19, 2018 0.61 -0.17 0.63 0.66 335 682
Oct 19, 2018 0.37 -0.10 0.32 0.36 664 2919 M 34 Oct 19, 2018 0.75 -0.28 0.90 0.98 159 1277
Oct 19, 2018 0.28 -0.03 0.19 0.21 569 850 M 34.5 Oct 19, 2018 1.16 -0.46 1.28 1.36 184 1002
Oct 19, 2018 0.15 -0.03 0.11 0.13 1184 2390 M 35 Oct 19, 2018 1.60 -0.29 1.66 1.76 108 2157
Oct 19, 2018 0.11 -0.02 0.06 0.07 5 416 M 35.5 Oct 19, 2018 2.12 -0.16 1.91 2.21 1 133
Oct 19, 2018 0.04 -0.02 0.03 0.05 23 2146 M 36 Oct 19, 2018 2.53 -0.44 2.56 2.72 7 1659
Oct 19, 2018 0.03 -0.02 0.02 0.04 104 243 M 36.5 Oct 19, 2018 2.98 0.20 2.88 3.20 1 45
Oct 26, 2018 3.00 3.25 0 0 M 30.5 Oct 26, 2018 0.20 0.13 0.15 0 59
Oct 26, 2018 1.87 2.53 2.85 0 31 M 31 Oct 26, 2018 0.16 -0.10 0.19 0.21 19 163
Oct 26, 2018 1.55 2.14 2.38 0 2 M 31.5 Oct 26, 2018 0.26 -0.16 0.27 0.29 10 99
Oct 26, 2018 1.76 1.77 1.84 0 148 M 32 Oct 26, 2018 0.45 0.37 0.42 2 131
Oct 26, 2018 1.49 1.43 1.47 21 161 M 32.5 Oct 26, 2018 0.46 -0.13 0.52 0.54 146 289
Oct 26, 2018 1.23 0.12 1.11 1.15 51 170 M 33 Oct 26, 2018 0.72 -0.09 0.70 0.72 95 1375
Oct 26, 2018 1.00 0.05 0.84 0.88 219 311 M 33.5 Oct 26, 2018 0.88 -0.18 0.93 0.95 144 261
Oct 26, 2018 0.64 -0.07 0.62 0.66 376 3489 M 34 Oct 26, 2018 1.21 -0.16 1.21 1.27 124 283
Oct 26, 2018 0.53 -0.15 0.44 0.48 127 164 M 34.5 Oct 26, 2018 1.62 1.53 1.61 0 155
Oct 26, 2018 0.39 0.02 0.31 0.34 75 309 M 35 Oct 26, 2018 2.36 1.87 1.94 0 122
Oct 26, 2018 0.24 -0.06 0.22 0.24 13 117 M 35.5 Oct 26, 2018 2.69 2.09 2.35 0 123
Oct 26, 2018 0.15 -0.15 0.15 0.20 10 345 M 36 Oct 26, 2018 2.60 2.50 2.79 0 75
Oct 26, 2018 0.13 -0.05 0.10 0.12 12 107 M 36.5 Oct 26, 2018 2.82 2.93 3.25 0 56

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.