Stocks Options

LAST PRICE
15.2502
TODAY'S CHANGE (%)
Trending Up0.0402 (0.2643%)

Bid / Lots
15.2500/ 11
Ask / Lots
15.2600/ 25
Open / Previous Close
15.3100 / 15.2100
Day Range
Low 15.1840
High 15.3800
52 Week Range
Low 10.5400
High 22.1000
Volume
1,848,094
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 50.828

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MIn the Money	$10.10In the Money	$10.75In the Money	$10.02In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$5.00	MOut of the Money	---Out 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	$6.70In the Money	$8.90In the Money	$7.48In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$7.50	MOut of the Money	---Out 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	$6.45In the Money	$7.85In the Money	$7.02In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$8.00	MOut of the Money	---Out 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	$6.65In the Money	$7.00In the Money	$6.46In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$8.50	MOut of the Money	---Out 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	$6.15In the Money	$6.35In the Money	$8.10In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$9.00	MOut of the Money	---Out 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	$5.70In the Money	$6.10In the Money	$7.60In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$9.50	MOut of the Money	---Out 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	$4.95In the Money	$6.70In the Money	$7.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$10.00	MOut of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$4.50In the Money	$5.00In the Money	$6.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$10.50	MOut of the Money	---Out of the Money	$1.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$3.35In the Money	$4.40In the Money	$6.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$11.00	MOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
MIn the Money	$3.65In the Money	$3.90In 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	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$2.96In the Money	$3.45In 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	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
MIn the Money	$2.49In the Money	$2.92In 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	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	14Near the Money
MIn the Money	$2.14In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	MNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	545Near the Money
MIn the Money	$0.76In the Money	$2.04In the Money	$1.87In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$13.50	MNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	16Near the Money
MIn the Money	$0.82In the Money	$1.70In the Money	$1.18In the Money	$0.00In the Money	---In the Money	123In the Money	Filter Table By Strike Price of$14.00	MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	504Near the Money
MIn the Money	---In the Money	$1.12In the Money	$0.70In the Money	$0.17In the Money	309In the Money	413In the Money	Filter Table By Strike Price of$14.50	MNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	843Near the Money
MUnderlying issue's last price	$0.22Underlying issue's last price	$0.40Underlying issue's last price	$0.25Underlying issue's last price	$0.00Underlying issue's last price	258Underlying issue's last price	1,164Underlying issue's last price	Filter Table By Strike Price of$15.00Underlying issue's last price	MUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.05Underlying issue's last price	423Underlying issue's last price	3,506Underlying issue's last price
MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	231Near the Money	2,415Near the Money	Filter Table By Strike Price of$15.50	MIn the Money	---In the Money	$2.07In the Money	$0.22In the Money	$-0.28In the Money	43In the Money	214In the Money
MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	50Near the Money	1,850Near the Money	Filter Table By Strike Price of$16.00	MIn the Money	$0.45In the Money	$2.85In the Money	$1.00In the Money	$0.00In the Money	---In the Money	96In the Money
MNear the Money	---Near the Money	$0.10Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	306Near the Money	Filter Table By Strike Price of$16.50	MIn the Money	$0.68In the Money	$1.56In the Money	$0.54In the Money	$-1.04In the Money	8In the Money	9In the Money
MNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	128Near the Money	Filter Table By Strike Price of$17.00	MIn the Money	$0.01In the Money	$3.85In the Money	$2.10In the Money	$0.00In the Money	---In the Money	9In the Money
MNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	38Near the Money	Filter Table By Strike Price of$17.50	MIn the Money	$0.35In the Money	$4.35In the Money	$2.46In the Money	$0.00In the Money	---In the Money	---In the Money
MNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	160Near the Money	Filter Table By Strike Price of$18.00	MIn the Money	$0.70In the Money	$4.85In the Money	$2.01In the Money	$0.00In the Money	---In the Money	7In the Money
MOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$18.50	MIn the Money	$3.00In the Money	$5.35In the Money	$3.55In the Money	$0.30In the Money	1In the Money	3In 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	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$19.00	MIn the Money	$1.70In the Money	$5.85In the Money	$4.15In 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$19.50	MIn the Money	$2.20In the Money	$6.35In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	602Out of the Money	Filter Table By Strike Price of$20.00	MIn the Money	$2.70In the Money	$6.85In the Money	$4.60In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$2.13Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$20.50	MIn the Money	$3.10In the Money	$7.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out 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$21.00	MIn the Money	$3.60In the Money	$7.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$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$21.50	MIn the Money	$4.10In the Money	$8.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out 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$22.00	MIn the Money	$4.70In the Money	$8.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$22.50	MIn the Money	$5.45In 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	$1.75Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$23.00	MIn the Money	$7.35In the Money	$8.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out 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$23.50	MIn the Money	$8.15In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.02Out 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	$8.65In 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	$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$24.50	MIn the Money	$8.95In 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$25.00	MIn the Money	$9.65In the Money	$9.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$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$25.50	MIn the Money	$10.05In the Money	$10.40In 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	$9.80In the Money	$11.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out 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$26.50	MIn the Money	$11.20In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out 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$27.00	MIn the Money	$11.45In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$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$27.50	MIn the Money	$11.90In the Money	$12.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out 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$28.00	MIn the Money	$12.65In the Money	$14.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out 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$28.50	MIn the Money	$13.15In the Money	$13.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out 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$29.00	MIn the Money	$12.35In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out 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$29.50	MIn the Money	$13.95In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$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	$14.65In the Money	$15.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out 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$30.50	MIn the Money	$15.10In the Money	$15.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.15Out 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$35.00	MIn the Money	$19.65In the Money	$21.00In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)