$13.99
0.120.87%
近くで: -
$14.00
0.01000.07%
時間外: Jan 17, 7:59 PM EDT
Comments
Loading...
Macy's (NYSE:M) 株価情報, オプションチェーン
オプションチェーンは、Macy'sの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Macy'sの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price9.05Jan 16, 2025
Change
00%
Bid7.5
Ask11.45
volume0
Intrest2
Strike
5
5
Last Price0.1Jan 14, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest30
Last Price-
Change
-
Bid4.7
Ask8.45
volume0
Intrest0
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Last Price-
Change
-
Bid4.85
Ask8.3
volume0
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid4.45
Ask6.55
volume0
Intrest0
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask1.07
volume0
Intrest0
Last Price-
Change
-
Bid3.3
Ask6.75
volume0
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask1.12
volume0
Intrest0
Last Price-
Change
-
Bid2.67
Ask6.5
volume0
Intrest0
Strike
9.5
9.5
Last Price-
Change
-
Bid-
Ask1.23
volume0
Intrest0
Last Price7.05Dec 30, 2024
Change
00%
Bid2.9
Ask4.7
volume0
Intrest1
Strike
10
10
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest50
Last Price4.15Jan 14, 2025
Change
00%
Bid2.77
Ask3.55
volume0
Intrest17
Strike
10.5
10.5
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price3.65Jan 14, 2025
Change
00%
Bid2.9
Ask3.05
volume0
Intrest31
Strike
11
11
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest700
Last Price2.51Jan 17, 2025
Change
0.6420.32%
Bid2.45
Ask2.65
volume4
Intrest7
Strike
11.5
11.5
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest224
Last Price2Jan 17, 2025
Change
0.010.5%
Bid1.95
Ask2.06
volume3
Intrest40
Strike
12
12
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest364
Last Price1.45Jan 17, 2025
Change
0.148.81%
Bid0.39
Ask2.69
volume1
Intrest1
Strike
12.5
12.5
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest101
Last Price1.05Jan 17, 2025
Change
0.1512.5%
Bid0.98
Ask1.07
volume4
Intrest40
Strike
13
13
Last Price0.02Jan 17, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume326
Intrest372
Last Price0.63Jan 17, 2025
Change
0.023.08%
Bid0.59
Ask0.65
volume729
Intrest239
Strike
13.5
13.5
Last Price0.1Jan 17, 2025
Change
0.0428.57%
Bid0.1
Ask0.14
volume2549
Intrest2758
Last Price0.28Jan 17, 2025
Change
0.013.7%
Bid0.26
Ask0.32
volume3772
Intrest468
Strike
14
14
Last Price0.31Jan 17, 2025
Change
0.0718.42%
Bid0.22
Ask0.31
volume589
Intrest982
Last Price0.12Jan 17, 2025
Change
0.019.09%
Bid0.12
Ask0.13
volume1719
Intrest2807
Strike
14.5
14.5
Last Price0.57Jan 17, 2025
Change
0.1116.18%
Bid0.57
Ask0.8
volume157
Intrest352
Last Price0.05Jan 17, 2025
Change
0.0116.67%
Bid0.04
Ask0.06
volume1347
Intrest1771
Strike
15
15
Last Price1.08Jan 17, 2025
Change
0.032.7%
Bid1.01
Ask1.07
volume63
Intrest516
Last Price0.03Jan 17, 2025
Change
0.0125%
Bid0.02
Ask0.04
volume21
Intrest763
Strike
15.5
15.5
Last Price1.44Jan 17, 2025
Change
0.138.28%
Bid1.49
Ask1.7
volume1
Intrest130
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest631
Strike
16
16
Last Price2.05Jan 17, 2025
Change
0.052.38%
Bid1.98
Ask2.05
volume44
Intrest270
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest318
Strike
16.5
16.5
Last Price2.5Jan 17, 2025
Change
0.13.85%
Bid2.45
Ask2.57
volume6
Intrest67
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.03
volume12
Intrest455
Strike
17
17
Last Price3.09Jan 16, 2025
Change
00%
Bid2.98
Ask3.05
volume0
Intrest147
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest230
Strike
17.5
17.5
Last Price3.55Jan 16, 2025
Change
00%
Bid3.45
Ask4.55
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest989
Strike
18
18
Last Price4.06Jan 16, 2025
Change
00%
Bid3
Ask6.4
volume0
Intrest2
Last Price0.75Jan 16, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest89
Strike
18.5
18.5
Last Price3.5Jan 13, 2025
Change
00%
Bid2.93
Ask6
volume0
Intrest2
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest244
Strike
19
19
Last Price4.05Jan 13, 2025
Change
00%
Bid4.3
Ask6.55
volume0
Intrest0
Last Price0.13Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest24
Strike
19.5
19.5
Last Price-
Change
-
Bid4.7
Ask7.2
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask1.25
volume1
Intrest32
Strike
20
20
Last Price-
Change
-
Bid5.95
Ask8.45
volume0
Intrest0
Last Price0.04Dec 17, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest69
Strike
20.5
20.5
Last Price-
Change
-
Bid6.45
Ask8.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid6.6
Ask7.9
volume0
Intrest0
Last Price0.25Dec 09, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest10
Strike
21.5
21.5
Last Price-
Change
-
Bid6.85
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.24
volume0
Intrest0
Strike
22
22
Last Price8Jan 17, 2025
Change
-
Bid7.7
Ask9
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask1.18
volume0
Intrest0
Strike
22.5
22.5
Last Price5.35Jan 06, 2025
Change
00%
Bid8.35
Ask9.5
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
23
23
Last Price5.85Jan 06, 2025
Change
00%
Bid8.05
Ask11.4
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.11
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid8.5
Ask11.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid9
Ask12.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid10.3
Ask12.4
volume0
Intrest0
Last Price0.02Jan 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
25
25
Last Price-
Change
-
Bid10.7
Ask11.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid10.45
Ask12.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid11.2
Ask14.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid12.35
Ask13.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid12.7
Ask14.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid13.25
Ask14.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid12.75
Ask15.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid14.35
Ask15.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid13.95
Ask16.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid15.1
Ask15.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid15.85
Ask18.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved