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 July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	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	$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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$7.05In the Money	$10.15In 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	$0.00Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
MIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$6.20In the Money	$7.20In the Money	$7.29In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	MOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$4.95In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	MOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	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	$3.70In the Money	$4.85In the Money	$4.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	MOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
MIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	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	$2.92In the Money	$3.90In the Money	$5.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$15.00	MOut of the Money	$0.00Out of the Money	$1.03Out of the Money	$0.10Out of the Money	$0.03Out of the Money	2Out of the Money	544Out of the Money
MIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	MNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
MIn the Money	$1.82In the Money	$2.94In the Money	$2.68In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$16.00	MNear the Money	$0.10Near the Money	$0.25Near the Money	$0.17Near the Money	$-0.01Near the Money	37Near the Money	346Near the Money
MIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	MNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
MIn the Money	$1.62In the Money	$1.92In the Money	$1.77In the Money	$-0.08In the Money	1In the Money	23In the Money	Filter Table By Strike Price of$17.00	MNear the Money	$0.26Near the Money	$0.38Near the Money	$0.34Near the Money	$-0.08Near the Money	124Near the Money	1,131Near the Money
MIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	MNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
MUnderlying issue's last price	$0.91Underlying issue's last price	$1.18Underlying issue's last price	$1.11Underlying issue's last price	$0.01Underlying issue's last price	68Underlying issue's last price	437Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	MUnderlying issue's last price	$0.66Underlying issue's last price	$0.74Underlying issue's last price	$0.74Underlying issue's last price	$-0.02Underlying issue's last price	1,195Underlying issue's last price	8,707Underlying issue's last price
MNear the Money	---Near the Money	---Near 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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MNear the Money	$0.58Near the Money	$0.68Near the Money	$0.70Near the Money	$0.08Near the Money	2,413Near the Money	1,546Near the Money	Filter Table By Strike Price of$19.00	MIn the Money	$0.40In the Money	$1.38In the Money	$1.08In the Money	$-0.18In the Money	30In the Money	1,926In the Money
MNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$19.50	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MNear the Money	$0.34Near the Money	$0.37Near the Money	$0.39Near the Money	$0.02Near the Money	231Near the Money	2,335Near the Money	Filter Table By Strike Price of$20.00	MIn the Money	$1.17In the Money	$2.10In the Money	$2.06In the Money	$0.14In the Money	15In the Money	1,322In the Money
MNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$20.50	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MNear the Money	$0.14Near the Money	$0.21Near the Money	$0.17Near the Money	$-0.03Near the Money	27Near the Money	3,868Near the Money	Filter Table By Strike Price of$21.00	MIn the Money	$2.45In the Money	$3.30In the Money	$2.78In the Money	$0.00In the Money	---In the Money	381In the Money
MOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,505Out of the Money	Filter Table By Strike Price of$22.00	MIn the Money	$3.05In the Money	$4.25In the Money	$2.60In the Money	$0.00In the Money	---In the Money	4In the Money
MOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	7,683Out of the Money	Filter Table By Strike Price of$23.00	MIn the Money	$4.05In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,849Out of the Money	Filter Table By Strike Price of$24.00	MIn the Money	$5.25In the Money	$7.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	321Out of the Money	Filter Table By Strike Price of$25.00	MIn the Money	$5.20In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$0.75Out 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	$5.80In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$27.00	MIn the Money	$7.00In the Money	$9.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$28.00	MIn the Money	$9.30In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$0.75Out 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	$10.65In the Money	$12.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.00Out of the Money	$1.00Out 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$35.00	MIn the Money	$15.45In the Money	$17.15In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)