Stocks Options

LAST PRICE
15.2950
TODAY'S CHANGE (%)
Trending Down-0.3950 (-2.5175%)

Bid / Lots
15.2900/ 11
Ask / Lots
15.3000/ 13
Open / Previous Close
15.6100 / 15.6900
Day Range
Low 15.0800
High 15.6400
52 Week Range
Low 10.5400
High 22.1000
Volume
2,402,221
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 50.829

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	$10.15In the Money	$10.75In 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	$7.65In the Money	$8.00In 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	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$6.15In the Money	$7.60In 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	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$6.55In the Money	$7.00In 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	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$6.05In the Money	$6.55In 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	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$5.65In 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$9.50	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	$4.20In the Money	$5.40In 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	$4.50In the Money	$5.00In the Money	$4.75In the Money	$4.75In the Money	1In 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	$4.15In the Money	$4.50In 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	$3.55In the Money	$4.15In 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	$0.39Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
MIn the Money	$3.10In the Money	$3.40In 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	$2.68In the Money	$2.92In the Money	$3.16In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$12.50	MNear the Money	---Near the Money	$0.03Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	80Near the Money
MIn the Money	$2.16In the Money	$2.70In 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	$1.63In the Money	$1.91In 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	$0.03Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	33Near the Money
MIn the Money	$0.82In the Money	$1.39In the Money	$1.35In the Money	$-0.37In the Money	44In the Money	752In the Money	Filter Table By Strike Price of$14.00	MNear the Money	$0.01Near the Money	$0.05Near the Money	$0.02Near the Money	$0.01Near the Money	12Near the Money	305Near the Money
MIn the Money	$0.78In the Money	$0.93In the Money	$1.74In the Money	$0.00In the Money	---In the Money	431In the Money	Filter Table By Strike Price of$14.50	MNear the Money	$0.02Near the Money	$0.07Near the Money	$0.05Near the Money	$0.04Near the Money	174Near the Money	454Near the Money
MUnderlying issue's last price	$0.45Underlying issue's last price	$0.50Underlying issue's last price	$0.49Underlying issue's last price	$-0.26Underlying issue's last price	128Underlying issue's last price	555Underlying issue's last price	Filter Table By Strike Price of$15.00Underlying issue's last price	MUnderlying issue's last price	$0.08Underlying issue's last price	$0.15Underlying issue's last price	$0.13Underlying issue's last price	$0.06Underlying issue's last price	280Underlying issue's last price	767Underlying issue's last price
MNear the Money	$0.16Near the Money	$0.23Near the Money	$0.22Near the Money	$-0.14Near the Money	102Near the Money	1,153Near the Money	Filter Table By Strike Price of$15.50	MIn the Money	$0.18In the Money	$0.43In the Money	$0.32In the Money	$0.10In the Money	120In the Money	220In the Money
MNear the Money	$0.01Near the Money	$0.08Near the Money	$0.07Near the Money	$-0.06Near the Money	107Near the Money	3,814Near the Money	Filter Table By Strike Price of$16.00	MIn the Money	$0.64In the Money	$0.83In the Money	$1.33In the Money	$0.80In the Money	19In the Money	49In the Money
MNear the Money	$0.01Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.05Near the Money	11Near the Money	422Near the Money	Filter Table By Strike Price of$16.50	MIn the Money	$0.96In the Money	$1.52In the Money	$1.16In the Money	$0.26In the Money	2In the Money	3In the Money
MNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	300Near the Money	Filter Table By Strike Price of$17.00	MIn the Money	$1.61In the Money	$2.08In the Money	$1.84In the Money	$-0.35In the Money	9In the Money	16In the Money
MNear the Money	---Near the Money	$0.30Near 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	$1.44In the Money	$2.61In 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	$0.03Near the Money	$0.01Near the Money	1Near the Money	21Near the Money	Filter Table By Strike Price of$18.00	MIn the Money	$2.11In the Money	$3.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.05Out 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	$2.30In the Money	$4.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$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	$2.80In 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	$0.05Out 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	$3.35In the Money	$5.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$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$20.00	MIn the Money	$3.85In 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	$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	$4.95In the Money	$5.40In 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$21.00	MIn the Money	$5.55In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.39Out 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	$6.10In 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	$0.39Out 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	$6.45In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.39Out 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	$7.05In the Money	$7.30In 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$23.00	MIn the Money	$7.40In 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	$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	$7.80In the Money	$8.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.02Out 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	$8.40In the Money	$8.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.39Out 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	$9.05In the Money	$10.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$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	$9.55In the Money	$9.90In 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$25.50	MIn the Money	$10.05In the Money	$10.50In 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$26.00	MIn the Money	$10.55In 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	$11.00In 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	$0.02Out 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	$11.55In the Money	$11.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.38Out 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	$11.85In the Money	$12.45In 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$28.00	MIn the Money	$12.40In the Money	$12.95In 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$28.50	MIn the Money	$13.00In the Money	$13.45In 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$29.00	MIn the Money	$13.60In the Money	$13.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.38Out 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	$14.10In 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	$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	$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	$14.90In the Money	$15.35In 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)