Quantcast

Macy's Inc (M) Option Chain

$31.69
*  
0.68
2.1%
Get M Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading M now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
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:
Dec 18 | Jan 19 | Feb 19 | May 19 | Jan 20 | Jan 21 | Near Term | All

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.
Dec 07, 2018 2.71 2.59 2.74 13 0 M 29 Dec 07, 2018 0.02 0.03 0 157
Dec 07, 2018 2.35 2.12 2.25 10 0 M 29.5 Dec 07, 2018 0.05 0.03 0 40
Dec 07, 2018 1.74 1.53 1.87 0 30 M 30 Dec 07, 2018 0.02 0.02 0 576
Dec 07, 2018 1.14 -0.04 1.12 1.26 1 25 M 30.5 Dec 07, 2018 0.01 -0.14 0.03 9 128
Dec 07, 2018 0.65 -0.48 0.53 0.83 9 73 M 31 Dec 07, 2018 0.02 -0.03 0.03 60 332
Dec 07, 2018 0.13 -0.49 0.11 0.23 87 316 M 31.5 Dec 07, 2018 0.03 -0.12 0.03 122 214
Dec 07, 2018 0.02 -0.52 0.01 0.02 391 712 M 32 Dec 07, 2018 0.31 -0.23 0.28 0.40 322 458
Dec 07, 2018 0.02 -0.23 0.01 31 236 M 32.5 Dec 07, 2018 0.82 0.02 0.73 0.88 120 380
Dec 07, 2018 0.02 -0.08 0.02 167 520 M 33 Dec 07, 2018 1.34 0.44 1.19 1.38 236 401
Dec 07, 2018 0.02 -0.02 0.02 3 449 M 33.5 Dec 07, 2018 1.87 0.30 1.76 1.85 118 654
Dec 07, 2018 0.01 -0.01 0.01 18 1559 M 34 Dec 07, 2018 2.32 0.18 2.26 2.35 11 373
Dec 07, 2018 0.01 -0.01 0.03 54 617 M 34.5 Dec 07, 2018 2.62 -0.45 2.76 2.85 9 429
Dec 14, 2018 2.64 -0.03 2.71 2.83 7 153 M 29 Dec 14, 2018 0.11 0.14 0.17 0 29
Dec 14, 2018 2.41 2.25 2.34 0 32 M 29.5 Dec 14, 2018 0.23 0.04 0.22 0.24 11 25
Dec 14, 2018 1.85 -0.16 1.81 1.91 33 75 M 30 Dec 14, 2018 0.41 0.16 0.32 0.35 140 82
Dec 14, 2018 1.66 1.43 1.50 0 14 M 30.5 Dec 14, 2018 0.48 0.06 0.46 0.49 114 146
Dec 14, 2018 1.11 -0.58 1.09 1.14 49 29 M 31 Dec 14, 2018 0.66 0.12 0.65 0.68 176 264
Dec 14, 2018 0.81 -0.35 0.79 0.83 87 115 M 31.5 Dec 14, 2018 0.92 0.03 0.88 0.93 169 264
Dec 14, 2018 0.58 -0.38 0.55 0.59 178 88 M 32 Dec 14, 2018 1.15 1.17 1.22 137 327
Dec 14, 2018 0.36 -0.31 0.37 0.41 102 170 M 32.5 Dec 14, 2018 1.61 0.06 1.49 1.56 105 187
Dec 14, 2018 0.25 -0.26 0.23 0.27 67 304 M 33 Dec 14, 2018 1.92 0.34 1.87 1.94 45 143
Dec 14, 2018 0.15 -0.17 0.14 0.17 50 333 M 33.5 Dec 14, 2018 2.35 0.11 2.27 2.36 67 211
Dec 14, 2018 0.09 -0.16 0.08 0.11 29 235 M 34 Dec 14, 2018 2.94 2.71 2.88 0 149
Dec 14, 2018 0.16 0.05 0.07 0 610 M 34.5 Dec 14, 2018 3.64 3.15 3.30 0 192
Dec 21, 2018 2.91 -2.09 2.75 2.89 17 4 M 29 Dec 21, 2018 0.32 -0.18 0.35 0.39 21 2708
Dec 21, 2018 2.36 2.36 2.47 0 16 M 29.5 Dec 21, 2018 0.57 0.47 0.50 0 39
Dec 21, 2018 2.23 2.01 2.07 0 163 M 30 Dec 21, 2018 0.62 0.09 0.60 0.64 16 42743
Dec 21, 2018 1.65 1.65 1.72 4 125 M 30.5 Dec 21, 2018 0.85 -0.12 0.77 0.81 25 74
Dec 21, 2018 1.30 -0.34 1.34 1.39 51 201 M 31 Dec 21, 2018 0.99 0.15 0.97 1.01 83 2391
Dec 21, 2018 1.06 -0.36 1.05 1.12 51 260 M 31.5 Dec 21, 2018 1.23 0.03 1.21 1.26 145 213
Dec 21, 2018 0.88 -0.23 0.82 0.88 125 1122 M 32 Dec 21, 2018 1.46 0.01 1.45 1.53 77 932
Dec 21, 2018 0.65 -0.13 0.64 0.68 194 630 M 32.5 Dec 21, 2018 1.81 -0.10 1.76 1.85 21 522
Dec 21, 2018 0.47 -0.31 0.48 0.52 128 2089 M 33 Dec 21, 2018 2.13 0.09 2.12 2.19 25 1143
Dec 21, 2018 0.39 -0.13 0.35 0.40 52 919 M 33.5 Dec 21, 2018 2.32 2.49 2.57 0 663
Dec 21, 2018 0.26 -0.21 0.25 0.30 65 1934 M 34 Dec 21, 2018 2.45 2.88 2.99 0 1339
Dec 21, 2018 0.21 -0.14 0.18 0.22 19 667 M 34.5 Dec 21, 2018 3.45 0.02 3.30 3.45 10 160
Dec 28, 2018 2.39 2.56 0 0 M 29.5 Dec 28, 2018 0.53 0.55 0.60 1 36
Dec 28, 2018 2.04 2.17 0 0 M 30 Dec 28, 2018 0.70 0.69 0.75 0 107
Dec 28, 2018 3.45 1.75 1.83 0 13 M 30.5 Dec 28, 2018 0.85 0.87 0.92 0 27
Dec 28, 2018 1.79 1.45 1.52 0 6 M 31 Dec 28, 2018 1.15 0.15 1.07 1.13 41 142
Dec 28, 2018 1.25 -0.69 1.18 1.25 30 60 M 31.5 Dec 28, 2018 1.01 -0.57 1.31 1.37 5 37
Dec 28, 2018 0.99 -0.36 0.95 1.01 21 35 M 32 Dec 28, 2018 1.58 1.58 1.65 0 90
Dec 28, 2018 0.79 -0.18 0.70 0.81 21 219 M 32.5 Dec 28, 2018 1.50 0.72 1.87 1.96 6 136
Dec 28, 2018 0.60 -0.22 0.59 0.64 13 88 M 33 Dec 28, 2018 2.38 -0.15 2.21 2.29 4 116
Dec 28, 2018 0.47 -0.16 0.41 0.50 17 55 M 33.5 Dec 28, 2018 1.35 2.57 2.66 0 7
Dec 28, 2018 0.52 -0.06 0.31 0.38 12 53 M 34 Dec 28, 2018 2.85 2.96 3.10 0 23
Dec 28, 2018 0.29 -0.13 0.26 0.30 16 83 M 34.5 Dec 28, 2018 3.50 3.35 3.50 0 1

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.