$11.05
-0.02-0.18%
al cierre: -
$11.08
0.030.27%
After hour: 7:54 PM EDT
Comments
Loading...
Macy's (NYSE:M) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Macy's a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Macy's..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price8.94Jun 12, 2025
Change
00%
Bid7.95
Ask8.9
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price7.19Jun 20, 2025
Change
0.182.44%
Bid6.35
Ask7.15
volume1
Intrest1
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price6.39Jun 20, 2025
Change
00%
Bid6
Ask6.1
volume1
Intrest1
Strike
5
5
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest31
Last Price5.38Jun 03, 2025
Change
00%
Bid4.95
Ask5.1
volume0
Intrest0
Strike
6
6
Last Price0.07May 27, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest6
Last Price-
Change
-
Bid4.5
Ask4.6
volume0
Intrest0
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price4Jun 20, 2025
Change
1.324.53%
Bid4
Ask4.1
volume4
Intrest0
Strike
7
7
Last Price0.04May 27, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest376
Last Price3.52Jun 20, 2025
Change
-
Bid3.5
Ask4.55
volume4
Intrest0
Strike
7.5
7.5
Last Price0.06Jun 17, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price3.01Jun 20, 2025
Change
0.298.79%
Bid2.73
Ask3.1
volume1
Intrest4
Strike
8
8
Last Price0.03May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest904
Last Price3.26Jun 16, 2025
Change
00%
Bid2.19
Ask2.72
volume0
Intrest2
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price2.01Jun 20, 2025
Change
0.9131.16%
Bid1.25
Ask2.56
volume8
Intrest0
Strike
9
9
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest849
Last Price1.53Jun 20, 2025
Change
0.7934.05%
Bid1.1
Ask2.06
volume8
Intrest0
Strike
9.5
9.5
Last Price0.02Jun 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest291
Last Price1.06Jun 20, 2025
Change
0.18.62%
Bid0.77
Ask1.41
volume23
Intrest22
Strike
10
10
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3225
Last Price0.52Jun 20, 2025
Change
0.8662.32%
Bid-
Ask0.77
volume10
Intrest5
Strike
10.5
10.5
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest1762
Last Price0.07Jun 20, 2025
Change
0.0956.25%
Bid-
Ask0.11
volume1769
Intrest2364
Strike
11
11
Last Price0.01Jun 20, 2025
Change
0.0990%
Bid-
Ask0.01
volume165
Intrest3941
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.01
volume306
Intrest783
Strike
11.5
11.5
Last Price0.48Jun 20, 2025
Change
0.049.09%
Bid0.43
Ask0.53
volume609
Intrest961
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume222
Intrest9544
Strike
12
12
Last Price0.97Jun 20, 2025
Change
0.033.19%
Bid0.66
Ask0.97
volume92
Intrest830
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest7235
Strike
12.5
12.5
Last Price1.41Jun 20, 2025
Change
0.4546.87%
Bid1.2
Ask1.56
volume3
Intrest30
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest2937
Strike
13
13
Last Price1.73Jun 20, 2025
Change
0.116.79%
Bid1.67
Ask2.19
volume5
Intrest1218
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest155
Strike
13.5
13.5
Last Price1.99Jun 17, 2025
Change
00%
Bid2.2
Ask2.59
volume0
Intrest15
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4161
Strike
14
14
Last Price2.53Jun 17, 2025
Change
00%
Bid2.84
Ask2.99
volume0
Intrest1
Last Price0.01Jun 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Strike
14.5
14.5
Last Price-
Change
-
Bid3.4
Ask3.5
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest6469
Strike
15
15
Last Price3.3Jun 16, 2025
Change
00%
Bid3.9
Ask4
volume0
Intrest395
Last Price0.06May 20, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest2
Strike
15.5
15.5
Last Price3.65May 28, 2025
Change
00%
Bid3.7
Ask4.5
volume0
Intrest5
Last Price0.01Jun 03, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest333
Strike
16
16
Last Price4.5Jun 18, 2025
Change
00%
Bid4.9
Ask5
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
16.5
16.5
Last Price-
Change
-
Bid5.4
Ask5.5
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1702
Strike
17
17
Last Price5.72Jun 18, 2025
Change
00%
Bid5.9
Ask6
volume0
Intrest74
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
17.5
17.5
Last Price6.21Jun 18, 2025
Change
00%
Bid6.4
Ask7
volume0
Intrest2
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest100
Strike
18
18
Last Price6.69Jun 18, 2025
Change
00%
Bid6.9
Ask7
volume0
Intrest0
Last Price0.09May 01, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
19
19
Last Price7.15May 27, 2025
Change
00%
Bid7.85
Ask8
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1572
Strike
20
20
Last Price8.6Jun 04, 2025
Change
00%
Bid8.9
Ask9
volume0
Intrest10
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid9.9
Ask10
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest333
Strike
22
22
Last Price9.8May 13, 2025
Change
00%
Bid10.9
Ask11
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid11.45
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid12.3
Ask12.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
24
24
Last Price12.6Jun 17, 2025
Change
00%
Bid12.9
Ask13
volume0
Intrest0
Last Price0.01Jun 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest206
Strike
25
25
Last Price13.35Jun 17, 2025
Change
00%
Bid13.9
Ask14
volume0
Intrest6
Last Price0.02Jun 06, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest66
Strike
27
27
Last Price14.85May 12, 2025
Change
00%
Bid15.9
Ask16
volume0
Intrest1
Last Price0.05Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
30
30
Last Price20.15Apr 08, 2025
Change
00%
Bid18.65
Ask19
volume0
Intrest1