Stocks Options

LAST PRICE
15.2500
TODAY'S CHANGE (%)
Trending Up0.0400 (0.2630%)

Bid / Lots
15.2000/ 10
Ask / Lots
15.2800/ 3
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
2,806,499
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 50.760

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MIn the Money	$8.20In the Money	$12.40In the Money	$11.90In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$5.00	MOut of the Money	---Out 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
MIn the Money	$5.70In the Money	$9.90In the Money	$9.50In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$7.50	MOut of the Money	---Out 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
MIn the Money	$5.20In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	MOut of the Money	---Out of the Money	$0.97Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$4.70In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	MOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$6.05In the Money	$7.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	MOut of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$5.35In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	MOut of the Money	---Out of the Money	$0.97Out 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	$6.00In 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	---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	$4.35In the Money	$6.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$4.05In the Money	$4.90In 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	$0.02Out of the Money	$-0.05Out of the Money	1Out of the Money	2Out of the Money
MIn the Money	$2.66In the Money	$4.25In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
MIn the Money	$1.94In the Money	$4.55In 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	$0.02Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MIn the Money	$2.08In the Money	$3.25In the Money	$2.12In 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	$0.15Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	80Near the Money
MIn the Money	$2.05In the Money	$2.51In the Money	$2.05In 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	$0.03Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
MIn the Money	$1.53In the Money	$2.14In the Money	$1.49In 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	$1.20Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	38Near the Money
MIn the Money	$1.17In the Money	$1.39In the Money	$1.35In the Money	$0.15In the Money	1,070In the Money	1,534In the Money	Filter Table By Strike Price of$14.00	MNear the Money	$0.01Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	45Near the Money	244Near the Money
MIn the Money	---In the Money	$1.56In the Money	$0.65In the Money	$0.00In the Money	---In the Money	431In the Money	Filter Table By Strike Price of$14.50	MNear the Money	---Near the Money	$0.09Near the Money	$0.06Near the Money	$-0.03Near the Money	52Near the Money	392Near the Money
MUnderlying issue's last price	$0.35Underlying issue's last price	$0.50Underlying issue's last price	$0.45Underlying issue's last price	$0.00Underlying issue's last price	341Underlying issue's last price	328Underlying issue's last price	Filter Table By Strike Price of$15.00Underlying issue's last price	MUnderlying issue's last price	$0.16Underlying issue's last price	$0.18Underlying issue's last price	$0.18Underlying issue's last price	$-0.02Underlying issue's last price	480Underlying issue's last price	360Underlying issue's last price
MNear the Money	$0.18Near the Money	$0.20Near the Money	$0.20Near the Money	$0.00Near the Money	424Near the Money	479Near the Money	Filter Table By Strike Price of$15.50	MIn the Money	$0.40In the Money	$0.46In the Money	$0.43In the Money	$-0.18In the Money	37In the Money	50In the Money
MNear the Money	$0.05Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.01Near the Money	575Near the Money	1,242Near the Money	Filter Table By Strike Price of$16.00	MIn the Money	---In the Money	$1.44In the Money	$0.86In the Money	$-0.15In the Money	1In the Money	32In the Money
MNear the Money	---Near the Money	$0.06Near the Money	$0.01Near the Money	$-0.05Near the Money	17Near the Money	222Near the Money	Filter Table By Strike Price of$16.50	MIn the Money	---In the Money	$1.38In the Money	$1.28In the Money	$0.00In the Money	---In the Money	2In the Money
MNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	292Near the Money	Filter Table By Strike Price of$17.00	MIn the Money	$1.51In the Money	$1.92In the Money	$2.19In the Money	$0.00In the Money	---In the Money	16In the Money
MNear the Money	---Near the Money	$0.07Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	4Near the Money	Filter Table By Strike Price of$17.50	MIn the Money	$0.45In the Money	$2.84In the Money	$2.43In the Money	$0.00In the Money	---In the Money	---In the Money
MNear the Money	---Near the Money	$0.05Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	21Near the Money	Filter Table By Strike Price of$18.00	MIn the Money	$1.62In the Money	$2.96In 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$18.50	MIn the Money	$2.20In the Money	$3.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$2.00Out 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$19.00	MIn the Money	$3.40In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.05Out 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	$3.25In the Money	$4.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.95Out 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$20.00	MIn the Money	$3.90In the Money	$5.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.25Out 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$20.50	MIn the Money	$4.30In the Money	$5.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.80Out 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	$7.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.20Out 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	$5.85In the Money	$6.65In 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$22.00	MIn the Money	$6.50In 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	$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$22.50	MIn the Money	$6.00In 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$23.00	MIn the Money	$6.50In the Money	$8.80In 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	$7.25In 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	$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	$8.50In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.25Out 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	$8.90In the Money	$10.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$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$25.00	MIn the Money	$9.40In the Money	$10.25In 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	$8.40In the Money	$10.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.20Out 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	$9.25In the Money	$12.50In 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$26.50	MIn the Money	$10.90In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.02Out 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$27.00	MIn the Money	$10.50In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$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	$11.40In 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	$12.45In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$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	$12.65In the Money	$14.15In 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	$12.90In 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	$2.00Out 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	$12.90In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.15Out 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	$13.45In the Money	$15.75In 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$30.50	MIn the Money	$14.30In the Money	$16.80In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)