Stocks Options

LAST PRICE
15.4500
TODAY'S CHANGE (%)
Trending Down-2.2900 (-12.9087%)

Bid / Lots
15.5500/ 10
Ask / Lots
15.5800/ 12
Open / Previous Close
15.9100 / 17.7400
Day Range
Low 15.2500
High 15.9900
52 Week Range
Low 10.5400
High 22.1000
Volume
34,994,422
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 51.159

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MIn the Money	$11.25In the Money	$14.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	MOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
MIn the Money	$9.95In the Money	$12.40In the Money	---In 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	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$7.35In the Money	$9.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	MOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	410Out of the Money
MIn the Money	$6.95In the Money	$7.90In the Money	---In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
MIn the Money	$5.45In the Money	$7.10In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
MIn the Money	$5.80In the Money	$7.75In the Money	---In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MIn the Money	$4.25In the Money	$7.25In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
MIn the Money	$5.10In the Money	$7.20In the Money	$6.00In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$10.00	MOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MIn the Money	$3.70In the Money	$6.35In the Money	---In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
MIn the Money	$3.70In the Money	$5.00In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	462Out of the Money
MIn the Money	$2.64In the Money	$5.50In the Money	$4.55In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$11.50	MOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	635Out of the Money
MIn the Money	$2.35In the Money	$4.80In the Money	$3.75In the Money	$3.75In the Money	428In the Money	---In the Money	Filter Table By Strike Price of$12.00	MOut of the Money	---Out of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.08Out of the Money	26Out of the Money	538Out of the Money
MIn the Money	$1.99In the Money	$4.75In the Money	$3.00In the Money	$0.00In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$12.50	MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	101Near the Money	130Near the Money
MIn the Money	$1.50In the Money	$3.95In the Money	$2.54In the Money	$-2.34In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$13.00	MNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.00Near the Money	84Near the Money	949Near the Money
MIn the Money	$1.07In the Money	$3.95In the Money	$2.13In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$13.50	MNear the Money	---Near the Money	$0.02Near the Money	$0.12Near the Money	$0.10Near the Money	263Near the Money	411Near the Money
MIn the Money	$1.20In the Money	$2.91In the Money	$1.70In the Money	$0.00In the Money	37In the Money	---In the Money	Filter Table By Strike Price of$14.00	MNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.03Near the Money	1,600Near the Money	5,382Near the Money
MIn the Money	$0.85In the Money	$1.59In the Money	$1.24In the Money	$1.24In the Money	62In the Money	---In the Money	Filter Table By Strike Price of$14.50	MNear the Money	$0.03Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.02Near the Money	2,203Near the Money	928Near the Money
MUnderlying issue's last price	$0.53Underlying issue's last price	$0.58Underlying issue's last price	$0.56Underlying issue's last price	$-2.25Underlying issue's last price	2,277Underlying issue's last price	354Underlying issue's last price	Filter Table By Strike Price of$15.00Underlying issue's last price	MUnderlying issue's last price	$0.07Underlying issue's last price	$0.08Underlying issue's last price	$0.08Underlying issue's last price	$-0.03Underlying issue's last price	8,951Underlying issue's last price	6,204Underlying issue's last price
MNear the Money	$0.18Near the Money	$0.23Near the Money	$0.23Near the Money	$-2.23Near the Money	4,986Near the Money	89Near the Money	Filter Table By Strike Price of$15.50	MIn the Money	$0.24In the Money	$0.30In the Money	$0.25In the Money	$0.08In the Money	5,922In the Money	1,594In the Money
MNear the Money	$0.07Near the Money	$0.09Near the Money	$0.07Near the Money	$-1.92Near the Money	5,559Near the Money	692Near the Money	Filter Table By Strike Price of$16.00	MIn the Money	$0.57In the Money	$0.66In the Money	$0.60In the Money	$0.32In the Money	4,759In the Money	2,546In the Money
MNear the Money	$0.03Near the Money	$0.04Near the Money	$0.04Near the Money	$-1.58Near the Money	383Near the Money	1,275Near the Money	Filter Table By Strike Price of$16.50	MIn the Money	$0.87In the Money	$1.24In the Money	$0.99In the Money	$0.60In the Money	879In the Money	1,126In the Money
MNear the Money	$0.02Near the Money	$0.04Near the Money	$0.03Near the Money	$-1.27Near the Money	2,216Near the Money	1,487Near the Money	Filter Table By Strike Price of$17.00	MIn the Money	$1.48In the Money	$1.59In the Money	$1.54In the Money	$0.98In the Money	1,745In the Money	3,616In the Money
MNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.99Near the Money	451Near the Money	1,542Near the Money	Filter Table By Strike Price of$17.50	MIn the Money	$1.96In the Money	$2.14In the Money	$1.95In the Money	$1.18In the Money	949In the Money	1,372In the Money
MNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.77Near the Money	4,298Near the Money	8,783Near the Money	Filter Table By Strike Price of$18.00	MIn the Money	$2.43In the Money	$2.63In the Money	$2.63In the Money	$1.60In the Money	235In the Money	354In the Money
MOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.55Out of the Money	266Out of the Money	3,762Out of the Money	Filter Table By Strike Price of$18.50	MIn the Money	$2.68In the Money	$3.30In the Money	$2.83In the Money	$1.48In the Money	110In the Money	83In the Money
MOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.39Out of the Money	143Out of the Money	1,361Out of the Money	Filter Table By Strike Price of$19.00	MIn the Money	$3.45In the Money	$3.70In the Money	$3.48In the Money	$1.76In the Money	801In the Money	1,923In the Money
MOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.30Out of the Money	367Out of the Money	977Out of the Money	Filter Table By Strike Price of$19.50	MIn the Money	$2.40In the Money	$4.95In the Money	$4.15In the Money	$2.05In the Money	30In the Money	32In the Money
MOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	724Out of the Money	3,309Out of the Money	Filter Table By Strike Price of$20.00	MIn the Money	$4.40In the Money	$4.70In the Money	$5.00In the Money	$2.60In the Money	34In the Money	95In the Money
MOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	152Out of the Money	699Out of the Money	Filter Table By Strike Price of$20.50	MIn the Money	$3.35In the Money	$6.65In the Money	$2.66In the Money	$0.00In the Money	---In the Money	1In the Money
MOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	507Out of the Money	5,971Out of the Money	Filter Table By Strike Price of$21.00	MIn the Money	$3.80In the Money	$7.25In the Money	$5.00In the Money	$1.80In the Money	1In the Money	1In the Money
MOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money	Filter Table By Strike Price of$21.50	MIn the Money	$5.35In the Money	$7.70In the Money	---In 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	$0.01Out of the Money	$-0.03Out of the Money	185Out of the Money	234Out of the Money	Filter Table By Strike Price of$22.00	MIn the Money	$5.45In the Money	$7.00In the Money	$4.35In the Money	$0.00In the Money	---In the Money	7In the Money
MOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	425Out of the Money	492Out of the Money	Filter Table By Strike Price of$22.50	MIn the Money	$5.45In the Money	$8.80In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$23.00	MIn the Money	$6.65In the Money	$9.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$23.50	MIn the Money	$6.65In the Money	$9.65In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money	Filter Table By Strike Price of$24.00	MIn the Money	$7.60In the Money	$9.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$24.50	MIn the Money	$8.10In the Money	$10.60In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$25.00	MIn the Money	$7.70In the Money	$10.85In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$25.50	MIn the Money	$9.25In the Money	$11.80In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$26.00	MIn the Money	$9.65In the Money	$12.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.21Out of the Money	---Out 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	$10.55In the Money	$12.60In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money	Filter Table By Strike Price of$27.00	MIn the Money	$10.50In the Money	$13.30In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money	Filter Table By Strike Price of$27.50	MIn the Money	$10.90In the Money	$13.85In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$28.00	MIn the Money	$11.50In the Money	$14.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$2.12Out of the Money	---Out 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	$11.45In the Money	$14.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$2.12Out of the Money	---Out 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	$11.90In the Money	$15.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$2.12Out of the Money	---Out 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	$12.50In the Money	$15.70In the Money	---In 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	---Out 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	$15.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$2.12Out of the Money	---Out 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	$14.05In the Money	$16.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$2.12Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	MIn the Money	$14.40In the Money	$15.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$2.12Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.50	MIn the Money	$14.25In the Money	$17.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$2.12Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	MIn the Money	$15.35In the Money	$17.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$2.12Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.50	MIn the Money	$16.50In the Money	$17.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$2.12Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	MIn the Money	$17.00In the Money	$18.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$2.12Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.50	MIn the Money	$16.85In the Money	$18.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$2.12Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	MIn the Money	$17.15In the Money	$20.30In the Money	---In 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	---Out 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	$17.45In the Money	$21.50In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)