$11.38
-0.03-0.26%
À la fermeture: -
$11.30
-0.08-0.70%
Après les heures de négociation: Apr 4, 7:58 PM EDT
Comments
Loading...
Macy's (NYSE:M) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Macy's à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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 Price-
Change
-
Bid6
Ask7.25
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Last Price-
Change
-
Bid5
Ask6.3
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price-
Change
-
Bid4.55
Ask5.6
volume0
Intrest0
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Last Price-
Change
-
Bid2.85
Ask4.75
volume0
Intrest0
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid2.95
Ask3.7
volume0
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid2.49
Ask5
volume0
Intrest0
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price3.5Mar 31, 2025
Change
00%
Bid2.01
Ask3.5
volume0
Intrest1
Strike
9
9
Last Price0.06Apr 04, 2025
Change
0.03100%
Bid0.04
Ask0.07
volume560
Intrest4
Last Price1.6Apr 04, 2025
Change
0.126.98%
Bid1.65
Ask3.05
volume2
Intrest1
Strike
9.5
9.5
Last Price0.1Apr 04, 2025
Change
0.07233.33%
Bid0.07
Ask0.1
volume3
Intrest115
Last Price1.6Apr 04, 2025
Change
255.56%
Bid1.26
Ask1.95
volume6
Intrest5
Strike
10
10
Last Price0.13Apr 04, 2025
Change
0.0685.71%
Bid0.15
Ask0.17
volume658
Intrest574
Last Price1.12Apr 04, 2025
Change
1.2151.93%
Bid0.79
Ask1.31
volume36
Intrest1
Strike
10.5
10.5
Last Price0.22Apr 04, 2025
Change
0.0746.67%
Bid0.21
Ask0.28
volume547
Intrest14
Last Price0.81Apr 04, 2025
Change
0.1522.73%
Bid0.64
Ask1.48
volume290
Intrest28
Strike
11
11
Last Price0.4Apr 04, 2025
Change
0.1348.15%
Bid0.29
Ask0.44
volume303
Intrest153
Last Price0.55Apr 04, 2025
Change
0.1434.15%
Bid0.38
Ask0.85
volume232
Intrest547
Strike
11.5
11.5
Last Price0.59Apr 04, 2025
Change
0.1431.11%
Bid0.51
Ask0.75
volume56
Intrest65
Last Price0.29Apr 04, 2025
Change
0.0945%
Bid0.23
Ask0.3
volume682
Intrest347
Strike
12
12
Last Price0.9Apr 04, 2025
Change
0.1316.88%
Bid0.85
Ask1.07
volume115
Intrest1427
Last Price0.17Apr 04, 2025
Change
0.0541.67%
Bid0.13
Ask0.17
volume275
Intrest648
Strike
12.5
12.5
Last Price1.19Apr 04, 2025
Change
0.010.83%
Bid1.04
Ask1.59
volume18
Intrest99
Last Price0.1Apr 04, 2025
Change
0.0466.67%
Bid0.08
Ask0.09
volume189
Intrest331
Strike
13
13
Last Price2.16Apr 04, 2025
Change
0.5130.91%
Bid1.67
Ask2.77
volume134
Intrest722
Last Price0.05Apr 04, 2025
Change
0.0125%
Bid0.02
Ask0.06
volume58
Intrest333
Strike
13.5
13.5
Last Price2.19Apr 04, 2025
Change
0.115.29%
Bid1.83
Ask2.67
volume3
Intrest112
Last Price0.08Apr 04, 2025
Change
0.05166.67%
Bid0.01
Ask0.25
volume15
Intrest219
Strike
14
14
Last Price2.65Apr 04, 2025
Change
0.010.38%
Bid2.38
Ask2.82
volume51
Intrest54
Last Price0.05Apr 04, 2025
Change
0.04400%
Bid0.01
Ask0.36
volume2
Intrest478
Strike
14.5
14.5
Last Price3.1Apr 04, 2025
Change
0.13.13%
Bid2.93
Ask3.3
volume2
Intrest221
Last Price0.03Apr 03, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest282
Strike
15
15
Last Price3.6Apr 03, 2025
Change
00%
Bid3.45
Ask5.65
volume0
Intrest5
Last Price0.01Apr 04, 2025
Change
0.0375%
Bid-
Ask0.05
volume16
Intrest43
Strike
15.5
15.5
Last Price2.37Apr 02, 2025
Change
00%
Bid3.85
Ask5
volume0
Intrest15
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid0.01
Ask0.6
volume41
Intrest145
Strike
16
16
Last Price4.45Apr 03, 2025
Change
00%
Bid4.35
Ask5.3
volume0
Intrest8
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask2.14
volume0
Intrest75
Strike
16.5
16.5
Last Price5.75Apr 04, 2025
Change
1.8848.58%
Bid4.15
Ask5.55
volume3
Intrest37
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest633
Strike
17
17
Last Price-
Change
-
Bid5.35
Ask6.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
17.5
17.5
Last Price4.25Mar 26, 2025
Change
00%
Bid5.9
Ask6.75
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
18
18
Last Price5.21Mar 28, 2025
Change
00%
Bid6.4
Ask8.65
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask1.87
volume0
Intrest0
Strike
18.5
18.5
Last Price4.85Mar 24, 2025
Change
00%
Bid6.85
Ask7.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
19
19
Last Price5.2Mar 17, 2025
Change
00%
Bid7.4
Ask9.65
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
19.5
19.5
Last Price6.25Mar 26, 2025
Change
00%
Bid7.9
Ask8.8
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
20
20
Last Price6.3Mar 24, 2025
Change
00%
Bid7.6
Ask9.15
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid8.85
Ask9.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
21
21
Last Price7.35Mar 24, 2025
Change
00%
Bid9.4
Ask10.25
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid9.9
Ask10.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid10.35
Ask10.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid10.85
Ask11.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid11.4
Ask12.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid11.85
Ask13.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
24
24
Last Price10.58Mar 11, 2025
Change
00%
Bid12.35
Ask13.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid12.9
Ask14.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
25
25
Last Price11.84Mar 14, 2025
Change
00%
Bid13.35
Ask14.6
volume0
Intrest0