Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

MACY'S INC (M) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
M MACY'S INC   0.506 0.494 18.43 0.08
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
M 0.00 2.42 2.18 0.00 0 26  W   17 M 0.00 0.08 0.01 0.00 4 367  W  
M 0.58 2.71 1.33 0.00 0 7  W   17.5 M 0.00 0.03 0.01 0.00 57 139  W  
M 0.42 0.49 0.43 0.00 1443 1449  W   18 M 0.00 0.01 0.01 0.00 909 402  W  
M 0.00 0.02 0.01 0.00 357 554  W   18.5 M 0.07 0.22 0.04 0.00 3297 3635  W  
M 0.00 0.07 0.02 0.00 408 1051  W   19 M 0.21 1.99 0.54 0.00 220 575  W  
M 0.00 0.01 0.01 0.00 180 1021  W   19.5 M 0.77 2.73 1.12 0.00 77 222  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
M 0.90 2.22 1.48 1.51 0 57  W   17 M 0.05 0.07 0.07 0.05 11 942  W  
M 1.00 1.50 1.15 1.08 463 684  W   17.5 M 0.12 0.15 0.15 0.13 136 1635  W  
M 0.73 0.94 0.73 0.72 933 228  W   18 M 0.24 0.30 0.29 0.27 3069 337  W  
M 0.22 0.48 0.44 0.45 425 362  W   18.5 M 0.38 0.51 0.49 0.49 101 102  W  
M 0.21 0.29 0.24 0.25 152 818  W   19 M 0.50 1.00 0.90 0.79 143 366  W  
M 0.12 0.15 0.14 0.13 72 468  W   19.5 M 0.93 1.37 1.22 1.17 14 142  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
M 1.22 1.89 2.35 1.70 0 29  W   17 M 0.17 0.25 0.21 0.15 38 119  W  
M 0.94 1.52 0.00 1.32 0 0  W   17.5 M 0.27 0.37 0.34 0.27 15 14  W  
M 0.88 1.03 0.92 0.99 13 6  W   18 M 0.22 0.59 0.42 0.44 115 260  W  
M 0.63 0.83 0.65 0.71 4 9  W   18.5 M 0.66 0.78 0.76 0.66 58 76  W  
M 0.42 0.52 0.48 0.50 114 62  W   19 M 0.36 1.07 1.01 0.94 13 49  W  
M 0.30 0.37 0.31 0.33 37 223  W   19.5 M 0.62 1.82 1.39 1.27 10 23  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
M 1.75 2.15 1.92 1.93 0 896  S   17 M 0.38 0.39 0.39 0.23 852 22188  S  
M 0.53 1.78 0.47 1.56 0 3  S   17.5 M 0.25 1.66 0.52 0.36 2 25  S  
M 1.08 1.21 1.10 1.24 10 2136  S   18 M 0.53 1.26 0.70 0.52 70 5669  S  
M 0.49 1.43 0.86 0.96 17 59  S   18.5 M 0.85 1.49 0.96 0.74 10 121  S  
M 0.62 0.69 0.71 0.73 1055 5554  S   19 M 1.13 1.33 1.20 1.00 37 2645  S  
M 0.44 0.61 0.45 0.54 2 641  S   19.5 M 0.46 1.93 1.34 1.30 0 23  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
M 0.29 3.60 3.35 2.19 0 1  W   17 M 0.31 1.85 0.46 0.27 0 36  W  
M 0.01 3.25 0.00 1.83 0 0  W   17.5 M 0.29 0.94 0.65 0.40 0 28  W  
M 0.01 3.35 0.00 1.51 0 0  W   18 M 0.44 2.82 0.75 0.56 1 38  W  
M 0.00 3.15 0.95 1.22 1 3  W   18.5 M 0.31 1.94 1.10 0.76 2 13  W  
M 0.36 1.10 0.78 0.98 11 8  W   19 M 0.00 1.78 1.10 1.00 0 10  W  
M 0.43 2.73 0.91 0.77 0 10  W   19.5 M 0.02 3.60 0.00 1.28 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
M 1.12 3.10 0.00 2.49 0 0  W   17 M 0.42 0.90 0.84 0.29 0 1  W  
M 0.51 2.90 1.95 2.13 0 2  W   17.5 M 0.61 1.12 0.90 0.41 2 3  W  
M 0.28 2.85 0.00 1.81 0 0  W   18 M 0.74 1.47 0.98 0.56 7 4  W  
M 0.02 2.68 0.00 1.51 0 0  W   18.5 M 1.00 1.52 1.31 0.75 0 74  W  
M 0.20 2.15 0.95 1.25 1 4  W   19 M 0.44 3.00 1.48 0.96 0 8  W  
M 0.56 1.05 0.80 1.02 0 11  W   19.5 M 0.52 3.25 0.06 1.21 0 1  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
M 0.94 2.67 0.00 2.82 0 0  W   17 M 0.37 0.90 0.71 0.29 2 0  W  
M 0.87 2.29 1.99 2.47 1 0  W   17.5 M 0.69 1.18 0.91 0.40 5 5  W  
M 0.71 2.22 0.00 2.13 0 0  W   18 M 0.66 1.32 1.19 0.53 0 5  W  
M 1.15 2.24 0.00 1.83 0 0  W   18.5 M 0.76 2.17 1.44 0.70 0 1  W  
M 0.90 1.67 0.00 1.56 0 0  W   19 M 1.37 2.27 0.00 0.89 0 0  W  
M 0.04 1.30 1.00 1.31 1 0  W   19.5 M 1.04 2.30 0.00 1.11 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
M 2.15 3.65 2.70 3.61 0 1829  S   17 M 0.91 1.06 1.00 0.24 13 4377  S  
M 1.73 2.22 1.76 2.91 117 1292  S   18 M 0.98 1.45 1.36 0.43 234 8063  S  
M 0.97 1.40 1.30 2.29 101 983  S   19 M 1.78 2.17 1.93 0.70 202 1668  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.