$17.82
al cierre: Oct 20 EDT
$17.86
0.040.22%
Pre-comercialización: 7:01 AM 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price13.85Oct 15, 2025
Change
-0%
Bid12.45
Ask14
volume0
Intrest4
Strike
5
5
Last Price0.05Oct 16, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest8
Last Price12.92Oct 15, 2025
Change
-0%
Bid11.45
Ask13
volume0
Intrest41
Strike
6
6
Last Price0.1Oct 16, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest10
Last Price11.08Oct 15, 2025
Change
-0%
Bid10.55
Ask11.55
volume0
Intrest31
Strike
7
7
Last Price0.03Oct 16, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest12
Last Price10.15Oct 15, 2025
Change
-0%
Bid9.45
Ask10.6
volume0
Intrest17
Strike
8
8
Last Price0.08Oct 16, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest9
Last Price8.83Oct 16, 2025
Change
-0%
Bid8.45
Ask9.6
volume0
Intrest12
Strike
9
9
Last Price0.03Oct 17, 2025
Change
0.0350%
Bid-
Ask0.05
volume1
Intrest217
Last Price7.85Oct 17, 2025
Change
0.485.76%
Bid7.6
Ask8.55
volume3
Intrest21
Strike
10
10
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume2
Intrest451
Last Price6.8Oct 17, 2025
Change
0.040.58%
Bid6.6
Ask6.85
volume3
Intrest19
Strike
11
11
Last Price0.08Oct 17, 2025
Change
-0%
Bid-
Ask0.1
volume3
Intrest261
Last Price5.83Oct 17, 2025
Change
0.030.51%
Bid5.45
Ask5.85
volume12
Intrest36
Strike
12
12
Last Price0.01Oct 03, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest102
Last Price5.4Oct 17, 2025
Change
0.162.88%
Bid5.05
Ask5.4
volume11
Intrest3
Strike
12.5
12.5
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price4.92Oct 07, 2025
Change
-0%
Bid4.6
Ask5.45
volume0
Intrest29
Strike
13
13
Last Price0.04Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest350
Last Price4.32Oct 16, 2025
Change
-0%
Bid3.95
Ask4.95
volume0
Intrest1
Strike
13.5
13.5
Last Price0.18Oct 17, 2025
Change
-0%
Bid-
Ask0.2
volume1
Intrest1
Last Price3.85Oct 17, 2025
Change
0.071.79%
Bid3.5
Ask3.9
volume190
Intrest267
Strike
14
14
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume1
Intrest773
Last Price3.44Oct 17, 2025
Change
0.12.82%
Bid3.1
Ask3.45
volume6
Intrest3
Strike
14.5
14.5
Last Price0.14Oct 17, 2025
Change
-
Bid-
Ask0.14
volume1
Intrest0
Last Price2.8Oct 17, 2025
Change
0.26.67%
Bid2.63
Ask3
volume92
Intrest1549
Strike
15
15
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1023
Last Price2.42Oct 17, 2025
Change
0.5630.11%
Bid1.99
Ask2.71
volume2
Intrest4
Strike
15.5
15.5
Last Price0.05Oct 17, 2025
Change
0.04400%
Bid-
Ask0.1
volume2
Intrest29
Last Price1.78Oct 17, 2025
Change
0.2214.1%
Bid1.51
Ask1.92
volume5
Intrest242
Strike
16
16
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest2253
Last Price1.2Oct 17, 2025
Change
0.3321.57%
Bid1.1
Ask1.36
volume11
Intrest118
Strike
16.5
16.5
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest474
Last Price0.79Oct 17, 2025
Change
0.2524.04%
Bid0.71
Ask1.06
volume1297
Intrest5993
Strike
17
17
Last Price0.01Oct 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume42
Intrest4847
Last Price0.36Oct 17, 2025
Change
0.235.71%
Bid0.28
Ask0.41
volume756
Intrest1430
Strike
17.5
17.5
Last Price0.01Oct 17, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume258
Intrest589
Last Price0.01Oct 17, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume357
Intrest2471
Strike
18
18
Last Price0.19Oct 17, 2025
Change
0.0520.83%
Bid0.13
Ask0.2
volume429
Intrest1749
Last Price0.01Oct 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume42
Intrest2353
Strike
18.5
18.5
Last Price0.68Oct 17, 2025
Change
0.2974.36%
Bid0.63
Ask0.8
volume5
Intrest704
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest1769
Strike
19
19
Last Price1.45Oct 17, 2025
Change
0.2112.65%
Bid1.05
Ask1.44
volume3
Intrest35
Last Price0.05Oct 16, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest42
Strike
19.5
19.5
Last Price1.64Oct 17, 2025
Change
0.042.38%
Bid1.47
Ask1.91
volume2
Intrest32
Last Price0.05Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest197
Strike
20
20
Last Price2.35Oct 14, 2025
Change
-0%
Bid1.96
Ask2.54
volume0
Intrest1
Last Price0.04Oct 07, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest16
Strike
20.5
20.5
Last Price-
Change
-
Bid2.45
Ask3.25
volume0
Intrest0
Last Price0.02Oct 06, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest96
Strike
21
21
Last Price4.47Oct 10, 2025
Change
-0%
Bid2.85
Ask3.75
volume0
Intrest19
Last Price0.26Oct 17, 2025
Change
-
Bid-
Ask0.2
volume1
Intrest0
Strike
21.5
21.5
Last Price4.25Sep 23, 2025
Change
-0%
Bid3.35
Ask4.25
volume0
Intrest2
Last Price0.27Oct 17, 2025
Change
0.0312.5%
Bid-
Ask0.1
volume1
Intrest3
Strike
22
22
Last Price5.46Oct 10, 2025
Change
-0%
Bid3.85
Ask4.75
volume0
Intrest3
Last Price0.1Oct 17, 2025
Change
-0%
Bid-
Ask0.2
volume2
Intrest1
Strike
22.5
22.5
Last Price4.25Oct 06, 2025
Change
-0%
Bid4.35
Ask5.25
volume0
Intrest3
Last Price0.04Oct 16, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest2
Strike
23
23
Last Price5.2Sep 30, 2025
Change
-0%
Bid4.85
Ask5.75
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest3
Strike
24
24
Last Price5.6Oct 07, 2025
Change
-0%
Bid6
Ask6.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
25
25
Last Price7.35Sep 18, 2025
Change
-0%
Bid7
Ask7.9
volume0
Intrest5