Stocks Options

LAST PRICE
15.6900
TODAY'S CHANGE (%)
Trending Up0.4400 (2.8852%)

Bid / Lots
15.6200/ 1
Ask / Lots
15.7500/ 4
Open / Previous Close
15.2900 / 15.2500
Day Range
Low 15.2900
High 15.7500
52 Week Range
Low 10.5400
High 22.1000
Volume
5,539,731
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 50.774

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	$9.55In the Money	$11.75In the Money	$11.85In the Money	$-0.05In the Money	6In the Money	21In the Money	Filter Table By Strike Price of$5.00	MOut of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$8.00In the Money	$8.60In the Money	$8.20In the Money	$-1.30In the Money	4In the Money	7In the Money	Filter Table By Strike Price of$7.50	MOut of the Money	---Out of the Money	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$6.60In the Money	$8.70In the Money	$8.70In the Money	$8.70In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$8.00	MOut of the Money	---Out of the Money	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$6.20In the Money	$7.50In the Money	$7.20In the Money	$7.20In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$8.50	MOut of the Money	---Out of the Money	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$5.80In the Money	$6.90In 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	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$5.80In 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$9.50	MOut of the Money	---Out of the Money	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$5.60In the Money	$6.20In 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	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$4.65In the Money	$5.30In 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	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$3.80In the Money	$5.85In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MIn the Money	$4.05In the Money	$5.35In 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	$3.20In the Money	$4.85In 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	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MIn the Money	$2.42In the Money	$3.80In the Money	$3.16In the Money	$1.04In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$12.50	MOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
MIn the Money	$2.47In the Money	$2.82In 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	$0.39Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
MIn the Money	$1.96In the Money	$2.73In 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	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	5Near the Money	38Near the Money
MIn the Money	$1.64In the Money	$1.75In the Money	$1.72In the Money	$0.37In the Money	10In the Money	742In the Money	Filter Table By Strike Price of$14.00	MNear the Money	$0.01Near the Money	$0.06Near the Money	$0.01Near the Money	$-0.02Near the Money	50Near the Money	261Near the Money
MIn the Money	$1.12In the Money	$2.01In the Money	$1.74In the Money	$1.09In the Money	1In the Money	431In the Money	Filter Table By Strike Price of$14.50	MNear the Money	$0.01Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.05Near the Money	43Near the Money	434Near the Money
MIn the Money	$0.72In the Money	$0.80In the Money	$0.75In the Money	$0.30In the Money	33In the Money	566In the Money	Filter Table By Strike Price of$15.00	MNear the Money	$0.05Near the Money	$0.08Near the Money	$0.07Near the Money	$-0.11Near the Money	164Near the Money	729Near the Money
MUnderlying issue's last price	$0.17Underlying issue's last price	$0.43Underlying issue's last price	$0.36Underlying issue's last price	$0.16Underlying issue's last price	644Underlying issue's last price	839Underlying issue's last price	Filter Table By Strike Price of$15.50Underlying issue's last price	MUnderlying issue's last price	$0.17Underlying issue's last price	$0.20Underlying issue's last price	$0.22Underlying issue's last price	$-0.21Underlying issue's last price	221Underlying issue's last price	69Underlying issue's last price
MNear the Money	$0.13Near the Money	$0.18Near the Money	$0.18Near the Money	$0.12Near the Money	2,305Near the Money	1,701Near the Money	Filter Table By Strike Price of$16.00	MIn the Money	$0.41In the Money	$0.50In the Money	$0.53In the Money	$-0.33In the Money	41In the Money	33In the Money
MNear the Money	$0.02Near the Money	$0.06Near the Money	$0.06Near the Money	$0.05Near the Money	204Near the Money	237Near the Money	Filter Table By Strike Price of$16.50	MIn the Money	$0.78In the Money	$0.93In the Money	$0.90In the Money	$-0.38In the Money	2In the Money	2In the Money
MNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.01Near the Money	9Near the Money	292Near the Money	Filter Table By Strike Price of$17.00	MIn the Money	$0.63In the Money	$1.58In the Money	$2.19In the Money	$0.00In the Money	---In the Money	16In the Money
MNear the Money	---Near the Money	$0.21Near 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	$1.71In the Money	$2.05In 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	$0.02Near the Money	$-0.10Near the Money	1Near the Money	21Near the Money	Filter Table By Strike Price of$18.00	MIn the Money	$2.23In the Money	$2.83In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNear the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$18.50	MIn the Money	$1.99In the Money	$2.91In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.39Out 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	$2.85In the Money	$3.45In 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	$3.70In the Money	$4.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.01Out 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$20.00	MIn the Money	$3.45In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.39Out 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	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.25Out 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$21.00	MIn the Money	$5.05In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.39Out 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	$4.85In 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	$0.39Out 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	$5.90In 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	$0.39Out 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	$7.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.39Out 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	$6.20In 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	$0.39Out 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	$7.70In 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	$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	$7.60In 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	$0.39Out 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	$9.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.39Out 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	$9.15In 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	$0.39Out 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	$9.50In the Money	$10.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.39Out 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	$10.15In 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	$0.38Out 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	$9.75In the Money	$11.10In 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	$11.25In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.38Out 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	$10.85In 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	$0.38Out 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	$11.50In the Money	$12.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.38Out 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	$12.45In the Money	$13.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.38Out 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	$13.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.38Out 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	$13.60In 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	$0.15Out 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	$13.90In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.15Out 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	$14.65In the Money	$15.95In 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)