$11.38
-0.03-0.26%
近くで: -
$11.38
0.000.00%
時間外: 4:00 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 Price6.54Apr 04, 2025
Change
0.142.19%
Bid6.05
Ask6.6
volume7
Intrest3
Strike
5
5
Last Price0.06Mar 04, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest5
Last Price3.3Apr 04, 2025
Change
2.1639.56%
Bid3.5
Ask4.95
volume6
Intrest2
Strike
7.5
7.5
Last Price0.08Apr 03, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price4.9Apr 01, 2025
Change
00%
Bid3.1
Ask4.2
volume0
Intrest3
Strike
8
8
Last Price0.18Apr 03, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid2.58
Ask4.05
volume0
Intrest0
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price4.1Apr 01, 2025
Change
00%
Bid1.98
Ask3.15
volume0
Intrest1
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price1.97Apr 03, 2025
Change
00%
Bid1.5
Ask2.97
volume0
Intrest1
Strike
9.5
9.5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price2.77Apr 01, 2025
Change
00%
Bid0.99
Ask2.29
volume0
Intrest4
Strike
10
10
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2
Last Price0.86Apr 04, 2025
Change
0.099.47%
Bid0.66
Ask1.68
volume100
Intrest122
Strike
10.5
10.5
Last Price0.02Apr 04, 2025
Change
0.0250%
Bid-
Ask0.01
volume180
Intrest144
Last Price0.52Apr 04, 2025
Change
0.0715.56%
Bid-
Ask1.13
volume564
Intrest80
Strike
11
11
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.01
volume1091
Intrest711
Last Price0.04Apr 04, 2025
Change
0.1376.47%
Bid-
Ask0.01
volume18107
Intrest69
Strike
11.5
11.5
Last Price0.07Apr 04, 2025
Change
0.1872%
Bid0.02
Ask1.03
volume247
Intrest829
Last Price0.02Apr 04, 2025
Change
0.0360%
Bid-
Ask0.01
volume612
Intrest122
Strike
12
12
Last Price0.68Apr 04, 2025
Change
0.0915.25%
Bid-
Ask2.64
volume156
Intrest396
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest938
Strike
12.5
12.5
Last Price0.01Apr 04, 2025
Change
1.1499.13%
Bid0.82
Ask3.15
volume33
Intrest132
Last Price0.03Apr 04, 2025
Change
0.02200%
Bid-
Ask2.92
volume70
Intrest1878
Strike
13
13
Last Price0.98Apr 04, 2025
Change
0.6539.88%
Bid1.34
Ask2.39
volume5
Intrest56
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume89
Intrest4411
Strike
13.5
13.5
Last Price2.15Apr 03, 2025
Change
00%
Bid1.82
Ask4.15
volume0
Intrest38
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest9408
Strike
14
14
Last Price2.63Apr 03, 2025
Change
00%
Bid2.34
Ask4.65
volume0
Intrest4
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest1997
Strike
14.5
14.5
Last Price3.1Apr 03, 2025
Change
00%
Bid2.85
Ask4.45
volume0
Intrest400
Last Price0.07Apr 03, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest383
Strike
15
15
Last Price3.51Apr 04, 2025
Change
0.061.68%
Bid3.35
Ask5
volume1
Intrest20
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest162
Strike
15.5
15.5
Last Price2.21Apr 02, 2025
Change
00%
Bid3.85
Ask5.55
volume0
Intrest6
Last Price0.14Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest157
Strike
16
16
Last Price2.09Mar 18, 2025
Change
00%
Bid4.4
Ask6.65
volume0
Intrest0
Last Price0.04Mar 12, 2025
Change
00%
Bid-
Ask2.73
volume0
Intrest27
Strike
16.5
16.5
Last Price5Apr 04, 2025
Change
1.1529.87%
Bid4.85
Ask7.15
volume3
Intrest3
Last Price0.03Mar 18, 2025
Change
00%
Bid-
Ask3.45
volume0
Intrest11
Strike
17
17
Last Price3.1Mar 18, 2025
Change
00%
Bid5.35
Ask7.65
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Strike
17.5
17.5
Last Price3.75Mar 17, 2025
Change
00%
Bid5.85
Ask8.15
volume0
Intrest4
Last Price0.04Mar 28, 2025
Change
00%
Bid-
Ask2.63
volume0
Intrest11
Strike
18
18
Last Price5.1Mar 06, 2025
Change
00%
Bid6.35
Ask8.65
volume0
Intrest0
Last Price0.04Apr 01, 2025
Change
00%
Bid-
Ask3.45
volume0
Intrest7
Strike
18.5
18.5
Last Price4.9Mar 18, 2025
Change
00%
Bid6.85
Ask9.15
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
19
19
Last Price7.95Apr 04, 2025
Change
-
Bid7.45
Ask9.65
volume1
Intrest0
Last Price0.11Apr 03, 2025
Change
00%
Bid-
Ask2.39
volume0
Intrest11
Strike
19.5
19.5
Last Price6.36Mar 26, 2025
Change
00%
Bid7.85
Ask10.05
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
20
20
Last Price-
Change
-
Bid8.35
Ask10.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.55
volume0
Intrest0
Strike
20.5
20.5
Last Price6.9Mar 18, 2025
Change
00%
Bid9
Ask11.05
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.83
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid9.4
Ask11.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.73
volume0
Intrest0
Strike
21.5
21.5
Last Price10.45Apr 04, 2025
Change
-
Bid9.85
Ask12.15
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask2.83
volume0
Intrest0
Strike
22
22
Last Price8.18Mar 07, 2025
Change
00%
Bid10.35
Ask12.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid10.85
Ask13
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.55
volume0
Intrest0
Strike
23
23
Last Price11.95Apr 04, 2025
Change
-
Bid11.4
Ask13.65
volume1
Intrest0
Last Price0.16Mar 31, 2025
Change
00%
Bid-
Ask2.73
volume0
Intrest2
Strike
23.5
23.5
Last Price12.45Apr 04, 2025
Change
-
Bid11.85
Ask13.75
volume1
Intrest0
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
24
24
Last Price10.55Mar 11, 2025
Change
00%
Bid12.4
Ask14.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.83
volume0
Intrest0
Strike
24.5
24.5
Last Price12.18Apr 01, 2025
Change
00%
Bid12.9
Ask15.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
25
25
Last Price12.59Apr 01, 2025
Change
00%
Bid13.35
Ask15.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.73
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid13.85
Ask16.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.55
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid14.35
Ask16.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.93
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid14.9
Ask17.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.55
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid18.4
Ask20.65
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved