Stocks Options

LAST PRICE
18.3000
TODAY'S CHANGE (%)
Trending Down-0.0300 (-0.1637%)

Bid / Lots
18.3000/ 12
Ask / Lots
18.4600/ 1
Open / Previous Close
18.4300 / 18.3300
Day Range
Low 18.1799
High 18.4600
52 Week Range
Low 10.5400
High 22.1000
Volume
6,083,101
above 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 47.352

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MIn the Money	$17.80In the Money	$18.60In the Money	$18.10In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$3.00	MOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money
MIn the Money	$13.20In the Money	$15.40In the Money	$15.20In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$5.00	MOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
MIn the Money	$10.00In the Money	$12.00In the Money	$11.10In the Money	$0.00In the Money	1,120In the Money	---In the Money	Filter Table By Strike Price of$8.00	MOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	---Out of the Money
MIn the Money	$7.30In the Money	$10.10In the Money	$8.35In the Money	$0.00In the Money	58In the Money	---In the Money	Filter Table By Strike Price of$10.00	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	$4.30In the Money	$8.40In the Money	$6.40In the Money	$0.05In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$12.00	MOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	368Out 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$12.50	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	---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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MIn the Money	$2.52In the Money	$4.25In the Money	$3.40In the Money	$0.10In the Money	101In 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	3Out of the Money	---Out of the Money
MIn the Money	$4.00In the Money	$4.95In the Money	$4.64In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$15.50	MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	62Near 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	180Near the Money	---Near the Money
MIn the Money	$0.80In the Money	$2.63In the Money	$1.45In the Money	$0.11In the Money	19In the Money	---In the Money	Filter Table By Strike Price of$17.00	MNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	38Near the Money	---Near the Money
MUnderlying issue's last price	$0.29Underlying issue's last price	$2.50Underlying issue's last price	$0.50Underlying issue's last price	$0.00Underlying issue's last price	4Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$17.50Underlying issue's last price	MUnderlying issue's last price	---Underlying issue's last price	$0.50Underlying issue's last price	$0.05Underlying issue's last price	$0.02Underlying issue's last price	215Underlying issue's last price	---Underlying issue's last price
MNear the Money	$0.01Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.11Near the Money	779Near the Money	---Near the Money	Filter Table By Strike Price of$18.50	MIn the Money	$0.01In the Money	$0.32In the Money	$0.19In the Money	$-0.16In the Money	668In the Money	---In the Money
MNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.02Near the Money	225Near the Money	---Near the Money	Filter Table By Strike Price of$19.00	MIn the Money	$0.66In the Money	$0.92In the Money	$0.73In the Money	$0.03In the Money	1,620In the Money	---In the Money
MNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.02Near the Money	69Near the Money	---Near the Money	Filter Table By Strike Price of$19.50	MIn the Money	$0.59In the Money	$1.74In the Money	$1.19In the Money	$-0.05In the Money	11In the Money	---In the Money
MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	12Near the Money	---Near the Money	Filter Table By Strike Price of$20.00	MIn the Money	$0.98In the Money	$3.70In the Money	$0.97In the Money	$-0.69In the Money	20In the Money	---In the Money
MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	7Near the Money	---Near the Money	Filter Table By Strike Price of$20.50	MIn the Money	$1.15In the Money	$2.82In the Money	$2.09In the Money	$0.04In the Money	2In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$21.00	MIn the Money	$2.54In the Money	$2.92In the Money	$2.69In the Money	$0.03In the Money	2In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	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	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	26Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	MIn the Money	$3.00In the Money	$5.70In the Money	$3.65In the Money	$0.15In the Money	1In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$22.50	MIn the Money	$1.90In the Money	$3.55In the Money	$3.82In the Money	$0.00In the Money	1In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$23.00	MIn the Money	$4.60In the Money	$6.15In the Money	$4.70In the Money	$0.00In the Money	10In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$24.00	MIn the Money	$3.30In the Money	$4.85In the Money	$4.80In the Money	$0.00In the Money	5In the Money	---In the Money
MOut of the Money	---Out of the Money	$2.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out 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	$0.20Out of the Money	$0.08Out of the Money	$0.07Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	MIn the Money	$4.95In the Money	$6.60In the Money	$5.85In the Money	$0.00In the Money	10In 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$25.50	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$26.00	MIn the Money	$5.30In the Money	$6.85In the Money	$6.50In the Money	$0.00In the Money	2In 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$27.00	MIn the Money	$7.05In the Money	$8.75In the Money	$7.40In the Money	$0.00In the Money	5In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$28.00	MIn the Money	$7.90In the Money	$9.45In the Money	$8.40In the Money	$0.00In the Money	1In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$29.00	MIn the Money	$6.85In the Money	$9.90In the Money	$8.40In the Money	$0.00In the Money	90In the Money	---In the Money
MOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	MIn the Money	$7.90In the Money	$10.80In the Money	$10.00In 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	---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$31.50	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							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$32.50	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$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$33.50	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$34.00	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$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$36.50	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$37.00	MIn the Money	---In the Money	---In the Money	---In the Money	---In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)