Stocks Options

LAST PRICE
15.3400
TODAY'S CHANGE (%)
Trending Down-0.0900 (-0.5833%)

Bid / Lots
15.3400/ 65
Ask / Lots
15.3800/ 5
Open / Previous Close
15.3600 / 15.4300
Day Range
Low 15.1300
High 15.4700
52 Week Range
Low 10.5900
High 22.1000
Volume
3,363,320
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 50.550

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MIn the Money	$9.15In the Money	$12.35In the Money	$10.34In the Money	$-0.38In the Money	3In the Money	4In the Money	Filter Table By Strike Price of$5.00	MOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$7.20In the Money	$9.85In the Money	$8.23In the Money	$0.02In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$7.50	MOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$7.10In the Money	$9.35In the Money	$7.80In the Money	$7.80In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$8.00	MOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$6.25In the Money	$8.55In the Money	$6.83In the Money	$6.83In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$8.50	MOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$6.00In the Money	$7.35In the Money	$6.32In the Money	$-0.27In the Money	3In the Money	1In the Money	Filter Table By Strike Price of$9.00	MOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$5.20In the Money	$6.95In the Money	$5.82In the Money	$5.82In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$9.50	MOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$4.25In the Money	$7.20In the Money	$5.33In the Money	$-1.09In the Money	3In the Money	1In the Money	Filter Table By Strike Price of$10.00	MOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$3.60In the Money	$6.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	MOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
MIn the Money	$3.10In the Money	$5.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	MOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$3.65In the Money	$3.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	MOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$2.75In the Money	$4.00In the Money	$3.48In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$12.00	MOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MIn the Money	$2.60In the Money	$3.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	MNear the Money	---Near the Money	$0.22Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	24Near the Money
MIn the Money	$2.17In the Money	$2.60In the Money	$2.24In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$13.00	MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	6Near the Money
MIn the Money	$1.63In the Money	$2.41In the Money	$1.86In the Money	$-0.22In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$13.50	MNear the Money	---Near the Money	$0.22Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	100Near the Money
MIn the Money	$1.30In the Money	$1.49In the Money	$1.38In the Money	$-0.06In the Money	36In the Money	824In the Money	Filter Table By Strike Price of$14.00	MNear the Money	---Near the Money	$0.20Near the Money	$0.01Near the Money	$-0.04Near the Money	12Near the Money	321Near the Money
MIn the Money	$0.80In the Money	$1.03In the Money	$0.75In the Money	$-0.33In the Money	75In the Money	96In the Money	Filter Table By Strike Price of$14.50	MNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$0.01Near the Money	13Near the Money	971Near the Money
MUnderlying issue's last price	$0.25Underlying issue's last price	$0.42Underlying issue's last price	$0.39Underlying issue's last price	$-0.03Underlying issue's last price	21Underlying issue's last price	693Underlying issue's last price	Filter Table By Strike Price of$15.00Underlying issue's last price	MUnderlying issue's last price	$0.02Underlying issue's last price	$0.05Underlying issue's last price	$0.03Underlying issue's last price	$-0.01Underlying issue's last price	212Underlying issue's last price	1,669Underlying issue's last price
MNear the Money	$0.07Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.04Near the Money	126Near the Money	2,332Near the Money	Filter Table By Strike Price of$15.50	MIn the Money	$0.22In the Money	$0.45In the Money	$0.22In the Money	$0.00In the Money	22In the Money	764In the Money
MNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$0.00Near the Money	441Near the Money	2,159Near the Money	Filter Table By Strike Price of$16.00	MIn the Money	$0.51In the Money	$0.72In the Money	$0.74In the Money	$0.08In the Money	22In the Money	746In the Money
MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	3Near the Money	938Near the Money	Filter Table By Strike Price of$16.50	MIn the Money	$0.95In the Money	$1.22In the Money	$1.24In the Money	$0.26In the Money	2In the Money	266In the Money
MNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$0.00Near the Money	10Near the Money	1,407Near the Money	Filter Table By Strike Price of$17.00	MIn the Money	$1.60In the Money	$1.72In the Money	$1.72In the Money	$0.11In the Money	2In the Money	7In the Money
MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,108Near the Money	Filter Table By Strike Price of$17.50	MIn the Money	$2.09In the Money	$2.23In the Money	$1.93In the Money	$0.00In the Money	---In the Money	---In the Money
MNear the Money	---Near the Money	$0.10Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	471Near the Money	Filter Table By Strike Price of$18.00	MIn the Money	$2.48In the Money	$2.72In the Money	$2.65In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$18.50	MIn the Money	$3.10In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$19.00	MIn the Money	$3.60In the Money	$3.70In the Money	$3.52In the Money	$0.00In the Money	---In the Money	2In the Money
MOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.50	MIn the Money	$4.10In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.54Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$20.00	MIn the Money	$4.00In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	MIn the Money	$4.10In the Money	$5.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	MIn the Money	$5.00In the Money	$6.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	MIn the Money	$5.25In the Money	$6.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	MIn the Money	$6.00In the Money	$7.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	MIn the Money	$6.05In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	MIn the Money	$7.05In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	MIn the Money	$7.05In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	MIn the Money	$8.20In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	MIn the Money	$8.10In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	MIn the Money	$9.10In the Money	$10.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	MIn the Money	$9.05In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	MIn the Money	$10.00In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	MIn the Money	$10.05In the Money	$12.00In the Money	$11.30In the Money	$11.30In the Money	1In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	MIn the Money	$11.00In the Money	$12.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	MIn the Money	$11.10In the Money	$12.90In the Money	$12.30In the Money	$12.30In the Money	1In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	MIn the Money	$12.00In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	MIn the Money	$12.20In the Money	$13.80In the Money	$13.30In the Money	$13.30In the Money	1In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	MIn the Money	$13.05In the Money	$14.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.50	MIn the Money	$13.20In the Money	$14.85In the Money	$14.30In the Money	$14.30In the Money	1In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	MIn the Money	$14.15In the Money	$15.80In the Money	$14.80In the Money	$14.80In the Money	1In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.50	MIn the Money	$14.05In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In 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 November 01, 2024)

Put Options (expires Friday November 01, 2024)