Stocks Options

LAST PRICE
18.5300
TODAY'S CHANGE (%)
Trending Down-0.5100 (-2.6786%)

Bid / Lots
18.3500/ 1
Ask / Lots
18.7500/ 50
Open / Previous Close
18.9700 / 19.0400
Day Range
Low 18.5000
High 19.1900
52 Week Range
Low 10.5400
High 22.1000
Volume
4,797,292
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 50.439

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	MOut of the Money	---Out of the Money	$0.49Out of the Money	$0.50Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money
MIn the Money	$12.15In the Money	$13.80In the Money	$11.50In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$7.00	MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	MOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money
MIn the Money	$8.50In the Money	$10.65In the Money	$8.35In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$10.00	MOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	MOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MIn the Money	$6.05In the Money	$8.00In the Money	$7.32In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$12.00	MOut of the Money	---Out of the Money	$0.18Out of the Money	$0.06Out of the Money	$0.00Out of the Money	17Out of the Money	---Out of the Money
MIn the Money	$3.70In the Money	$5.35In the Money	$5.33In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$13.00	MOut of the Money	---Out of the Money	$0.56Out of the Money	$0.02Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$6.25In the Money	$6.75In the Money	$6.54In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$14.00	MOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$2.30In the Money	$5.45In the Money	$3.93In the Money	$0.10In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$15.00	MOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$1.82In the Money	$4.65In the Money	$2.91In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$16.00	MNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	7Near the Money	---Near the Money
MIn the Money	$0.57In the Money	$3.45In the Money	$1.57In the Money	$-0.32In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$17.00	MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
MIn the Money	$0.71In the Money	$2.16In the Money	$1.74In the Money	$0.00In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$17.50	MNear the Money	---Near the Money	$1.37Near the Money	$0.01Near the Money	$0.00Near the Money	4Near the Money	---Near the Money
MIn the Money	$0.20In the Money	$2.16In the Money	$0.57In the Money	$-0.43In the Money	35In the Money	---In the Money	Filter Table By Strike Price of$18.00	MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	112Near the Money	---Near the Money
MUnderlying issue's last price	$0.01Underlying issue's last price	$0.12Underlying issue's last price	$0.01Underlying issue's last price	$-0.54Underlying issue's last price	298Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$18.50Underlying issue's last price	MUnderlying issue's last price	$0.02Underlying issue's last price	$0.53Underlying issue's last price	$0.03Underlying issue's last price	$-0.02Underlying issue's last price	241Underlying issue's last price	---Underlying issue's last price
MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.24Near the Money	559Near the Money	---Near the Money	Filter Table By Strike Price of$19.00	MIn the Money	$0.42In the Money	$0.65In the Money	$0.52In the Money	$0.36In the Money	662In the Money	---In the Money
MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.05Near the Money	488Near the Money	---Near the Money	Filter Table By Strike Price of$19.50	MIn the Money	$0.70In the Money	$2.24In the Money	$0.90In the Money	$0.40In the Money	52In the Money	---In the Money
MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	86Near the Money	---Near the Money	Filter Table By Strike Price of$20.00	MIn the Money	$0.85In the Money	$2.05In the Money	$1.44In the Money	$0.52In the Money	207In the Money	---In the Money
MNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.02Near the Money	29Near the Money	---Near the Money	Filter Table By Strike Price of$20.50	MIn the Money	$1.66In the Money	$2.79In the Money	$1.90In the Money	$0.55In the Money	37In the Money	---In the Money
MNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	8Near the Money	---Near the Money	Filter Table By Strike Price of$21.00	MIn the Money	$1.87In the Money	$4.40In the Money	$2.40In the Money	$0.36In the Money	2In the Money	---In the Money
MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.08Near the Money	8Near the Money	---Near the Money	Filter Table By Strike Price of$21.50	MIn the Money	$2.03In the Money	$3.40In the Money	$2.75In the Money	$0.00In the Money	2In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	MIn the Money	$2.30In the Money	$5.15In the Money	$3.17In the Money	$0.09In the Money	1In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	MIn the Money	$3.90In the Money	$4.95In the Money	$3.40In the Money	$-0.05In the Money	1In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	MIn the Money	$3.60In the Money	$4.60In the Money	$4.05In the Money	$0.00In the Money	50In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	MIn the Money	$3.00In the Money	$6.10In the Money	$4.67In the Money	$0.00In the Money	1In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	MIn the Money	$2.95In the Money	$4.90In the Money	$2.91In the Money	$0.00In the Money	2In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	MIn the Money	$4.15In the Money	$5.20In the Money	$4.60In the Money	$0.00In the Money	15In the Money	---In the Money
MOut of the Money	$0.01Out of the Money	$0.51Out of the Money	$0.06Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.49Out of the Money	$0.49Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	MIn the Money	$7.15In the Money	$7.65In the Money	$7.30In the Money	$0.00In the Money	3In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	$0.01Out of the Money	$1.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	MIn the Money	$7.00In the Money	$9.70In the Money	$9.30In the Money	$0.00In the Money	1In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.84Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.20Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	MIn the Money	$9.25In the Money	$10.60In the Money	$10.10In the Money	$0.00In the Money	1In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	MIn the Money	$10.10In the Money	$12.30In the Money	$11.90In the Money	$0.00In the Money	8In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	MIn the Money	$14.65In the Money	$15.20In the Money	$15.35In the Money	$0.00In the Money	3In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	MIn the Money	$14.00In the Money	$16.75In the Money	$15.90In the Money	$0.00In the Money	3In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	MIn the Money	$16.45In the Money	$18.65In the Money	$17.95In the Money	$0.00In the Money	1In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.50	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	MIn the Money	$17.80In the Money	$20.05In the Money	$19.95In the Money	$0.00In the Money	5In the Money	---In the Money

Macy's Inc
NYSE:MUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday April 19, 2024)

Put Options (expires Friday April 19, 2024)