Stocks Options

LAST PRICE
15.8000
TODAY'S CHANGE (%)
Trending Up0.4300 (2.7977%)

Bid / Lots
15.7100/ 1
Ask / Lots
15.8000/ 5
Open / Previous Close
15.6400 / 15.3700
Day Range
Low 15.5600
High 15.9000
52 Week Range
Low 10.5400
High 22.1000
Volume
5,017,084
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 50.713

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	$10.10In the Money	$11.85In the Money	$11.85In the Money	$0.00In the Money	---In the Money	27In 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	$7.20In the Money	$9.40In the Money	$8.20In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$7.50	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	$7.00In the Money	$8.65In the Money	$8.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$8.00	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	$7.20In the Money	$7.65In the Money	$7.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$8.50	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	$6.00In the Money	$7.55In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$5.45In the Money	$7.40In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$5.70In the Money	$6.05In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$5.05In the Money	$6.35In the Money	$4.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$10.50	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	$4.70In 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$11.00	MOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MIn the Money	$3.95In 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	$0.38Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
MIn the Money	$2.95In 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$12.00	MOut of the Money	---Out of the Money	$0.38Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MIn the Money	$2.84In the Money	$3.50In the Money	$3.15In the Money	$-0.01In the Money	20In the Money	20In the Money	Filter Table By Strike Price of$12.50	MOut of the Money	---Out of the Money	$0.38Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
MIn the Money	$1.78In the Money	$2.95In the Money	$2.45In 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	$0.38Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
MIn the Money	$2.15In the Money	$3.20In 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	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	32Near the Money
MIn the Money	$1.62In the Money	$2.33In the Money	$1.60In the Money	$0.15In the Money	637In the Money	654In 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	328Near the Money
MIn the Money	$0.65In the Money	$1.50In the Money	$1.34In the Money	$0.45In the Money	280In the Money	303In the Money	Filter Table By Strike Price of$14.50	MNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	7Near the Money	612Near the Money
MIn the Money	$0.74In the Money	$0.87In the Money	$0.84In the Money	$0.42In the Money	192In the Money	534In the Money	Filter Table By Strike Price of$15.00	MNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.03Near the Money	53Near the Money	1,042Near the Money
MUnderlying issue's last price	$0.22Underlying issue's last price	$0.42Underlying issue's last price	$0.26Underlying issue's last price	$0.17Underlying issue's last price	948Underlying issue's last price	1,755Underlying issue's last price	Filter Table By Strike Price of$15.50Underlying issue's last price	MUnderlying issue's last price	---Underlying issue's last price	$0.13Underlying issue's last price	$0.01Underlying issue's last price	$-0.25Underlying issue's last price	57Underlying issue's last price	230Underlying issue's last price
MNear the Money	---Near the Money	$0.15Near the Money	$0.02Near the Money	$0.00Near the Money	315Near the Money	3,957Near the Money	Filter Table By Strike Price of$16.00	MIn the Money	$0.11In the Money	$0.30In the Money	$0.19In the Money	$-0.64In the Money	4In the Money	24In the Money
MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.05Near the Money	289Near the Money	415Near the Money	Filter Table By Strike Price of$16.50	MIn the Money	$0.43In the Money	$0.82In the Money	$1.11In the Money	$0.00In the Money	---In the Money	1In the Money
MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	303Near the Money	Filter Table By Strike Price of$17.00	MIn the Money	$0.64In the Money	$1.51In the Money	$1.57In the Money	$0.00In the Money	---In the Money	7In the Money
MNear the Money	---Near the Money	$0.38Near 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	$1.54In the Money	$2.08In the Money	$2.43In the Money	$0.00In the Money	---In the Money	---In the Money
MNear the Money	---Near the Money	$0.38Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	21Near the Money	Filter Table By Strike Price of$18.00	MIn the Money	$1.79In the Money	$3.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNear the Money	---Near the Money	$0.38Near 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	$2.32In 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	$0.38Out 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$19.00	MIn the Money	$2.92In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$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$19.50	MIn the Money	$2.59In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.24Out 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	$3.25In the Money	$5.20In 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$20.50	MIn the Money	$3.55In the Money	$5.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.38Out 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$21.00	MIn the Money	$5.10In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$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$21.50	MIn the Money	$5.30In the Money	$5.95In 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$22.00	MIn the Money	$5.80In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$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$22.50	MIn the Money	$6.00In the Money	$7.40In 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$23.00	MIn the Money	$7.10In the Money	$7.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.38Out 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$23.50	MIn the Money	$7.45In the Money	$8.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.02Out 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	$7.15In the Money	$9.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.38Out 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$24.50	MIn the Money	$7.95In 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	$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$25.00	MIn the Money	$9.10In the Money	$9.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.38Out 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$25.50	MIn the Money	$9.45In the Money	$9.95In 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$26.00	MIn the Money	$10.10In 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	$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	$10.35In the Money	$11.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.38Out 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$27.00	MIn the Money	$11.10In the Money	$11.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.38Out 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	$10.65In 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$28.00	MIn the Money	$11.75In 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	$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	$12.60In the Money	$13.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.38Out 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	$13.15In the Money	$13.40In 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$29.50	MIn the Money	$13.60In the Money	$14.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.15Out 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	$13.80In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$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	$14.60In the Money	$15.10In 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)