Stocks Options

LAST PRICE
19.3500
TODAY'S CHANGE (%)
Trending Down-0.1000 (-0.5141%)

Bid / Lots
19.3100/ 1
Ask / Lots
19.5000/ 2
Open / Previous Close
19.5400 / 19.4500
Day Range
Low 19.2500
High 19.6000
52 Week Range
Low 10.5400
High 22.1000
Volume
2,129,419
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 50.146

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MIn the Money	$15.40In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	MOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$12.90In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	MOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$11.55In the Money	$12.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	MOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$7.65In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	MOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$7.30In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	MOut of the Money	$0.00Out of the Money	$2.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	MOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$6.15In the Money	$6.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	MOut of the Money	$0.00Out of the Money	$2.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$4.80In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	MOut of the Money	$0.00Out of the Money	$2.19Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MIn the Money	$4.85In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	MOut of the Money	$0.00Out of the Money	$2.21Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MIn the Money	$3.40In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	MOut of the Money	$0.00Out of the Money	$0.54Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
MIn the Money	$3.90In the Money	$4.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	MOut of the Money	$0.09Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
MIn the Money	$3.45In the Money	$4.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	MOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
MIn the Money	$2.72In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	MNear the Money	$0.18Near the Money	$1.70Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	6Near the Money
MIn the Money	$1.63In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	MNear the Money	$0.27Near the Money	$0.35Near the Money	$0.31Near the Money	$-0.09Near the Money	4Near the Money	15Near the Money
MIn the Money	$1.60In the Money	$2.47In the Money	$2.17In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$17.50	MNear the Money	$0.37Near the Money	$0.42Near the Money	$0.43Near the Money	$0.00Near the Money	---Near the Money	48Near the Money
MIn the Money	$1.67In the Money	$2.42In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	MNear the Money	$0.50Near the Money	$0.57Near the Money	$0.57Near the Money	$0.01Near the Money	1Near the Money	21Near the Money
MIn the Money	$1.54In the Money	$1.72In the Money	$1.75In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$18.50	MNear the Money	$0.60Near the Money	$0.78Near the Money	$0.75Near the Money	$-0.02Near the Money	1Near the Money	114Near the Money
MUnderlying issue's last price	$1.25Underlying issue's last price	$1.43Underlying issue's last price	$1.35Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	29Underlying issue's last price	Filter Table By Strike Price of$19.00Underlying issue's last price	MUnderlying issue's last price	$0.87Underlying issue's last price	$1.46Underlying issue's last price	$1.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	11Underlying issue's last price
MNear the Money	$1.00Near the Money	$1.10Near the Money	$1.14Near the Money	$-0.07Near the Money	1Near the Money	68Near the Money	Filter Table By Strike Price of$19.50	MIn the Money	$1.11In the Money	$1.27In the Money	$0.06In the Money	$0.00In the Money	---In the Money	1In the Money
MNear the Money	$0.74Near the Money	$0.93Near the Money	$0.85Near the Money	$-0.05Near the Money	5Near the Money	167Near the Money	Filter Table By Strike Price of$20.00	MIn the Money	$1.40In the Money	$1.56In the Money	$1.64In the Money	$0.00In the Money	---In the Money	5In the Money
MNear the Money	$0.62Near the Money	$0.74Near the Money	$0.55Near the Money	$-0.10Near the Money	4Near the Money	51Near the Money	Filter Table By Strike Price of$20.50	MIn the Money	$1.71In the Money	$1.88In the Money	$1.74In the Money	$0.00In the Money	---In the Money	4In the Money
MNear the Money	$0.47Near the Money	$0.51Near the Money	$0.55Near the Money	$0.00Near the Money	---Near the Money	141Near the Money	Filter Table By Strike Price of$21.00	MIn the Money	$2.07In the Money	$2.23In the Money	$2.96In the Money	$0.00In the Money	---In the Money	1In the Money
MNear the Money	$0.34Near the Money	$0.47Near the Money	$0.43Near the Money	$0.00Near the Money	---Near the Money	23Near the Money	Filter Table By Strike Price of$21.50	MIn the Money	$2.44In the Money	$2.72In the Money	$2.90In the Money	$0.00In the Money	---In the Money	1In the Money
MNear the Money	$0.27Near the Money	$0.36Near the Money	$0.25Near the Money	$-0.13Near the Money	4Near the Money	20Near the Money	Filter Table By Strike Price of$22.00	MIn the Money	$2.29In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$22.50	MIn the Money	$2.95In the Money	$3.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.12Out of the Money	$1.44Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$23.00	MIn the Money	$2.77In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.08Out of the Money	$1.79Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$23.50	MIn the Money	$4.05In the Money	$4.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out 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$24.00	MIn the Money	$4.20In the Money	$4.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$1.25Out 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	$3.55In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$2.18Out 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	$3.60In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$2.16Out 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	$5.40In the Money	$7.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$2.15Out 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$27.00	MIn the Money	$7.50In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$2.14Out 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	$8.05In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$2.13Out 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	$10.15In the Money	$10.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$2.13Out 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$35.00	MIn the Money	$15.25In the Money	$17.55In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)