Stocks Options

LAST PRICE
17.9300
TODAY'S CHANGE (%)
Trending Up0.1100 (0.6173%)

Bid / Lots
17.9700/ 1
Ask / Lots
18.1400/ 1
Open / Previous Close
18.0000 / 17.8200
Day Range
Low 17.8800
High 18.4350
52 Week Range
Low 10.5400
High 22.1000
Volume
3,687,701
below 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 47.689

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

Call Options (expires Friday August 09, 2024)
Put Options (expires Friday August 09, 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$2.50	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
MIn the Money	$12.45In the Money	$13.20In 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	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out 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$7.50	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
MIn the Money	$7.15In the Money	$8.45In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$4.90In the Money	$7.80In 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	$0.00Out of the Money	$2.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$4.80In the Money	$5.60In 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	$2.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$3.85In the Money	$5.10In 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	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$3.45In the Money	$5.05In the Money	$0.00In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$2.99In 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$14.50	MOut of the Money	$0.00Out of the Money	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$2.43In 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$15.00	MNear the Money	$0.00Near the Money	$0.21Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MIn the Money	$1.70In the Money	$3.65In 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	$0.00Near the Money	$0.28Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MIn the Money	$1.58In the Money	$2.64In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	MNear the Money	$0.00Near the Money	$0.44Near the Money	$0.33Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
MIn the Money	$1.36In the Money	$2.58In 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	$0.00Near the Money	$0.50Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MIn the Money	$1.23In the Money	$2.14In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	MNear the Money	$0.00Near the Money	$0.64Near the Money	$0.42Near the Money	$0.00Near the Money	---Near the Money	20Near the Money
MUnderlying issue's last price	$0.00Underlying issue's last price	$1.45Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$17.50Underlying issue's last price	MUnderlying issue's last price	$0.00Underlying issue's last price	$0.84Underlying issue's last price	$0.68Underlying issue's last price	$-0.16Underlying issue's last price	1Underlying issue's last price	2Underlying issue's last price
MNear the Money	$0.00Near the Money	$1.15Near the Money	$0.80Near the Money	$0.00Near the Money	---Near the Money	17Near the Money	Filter Table By Strike Price of$18.00	MIn the Money	$0.00In the Money	$1.11In the Money	$0.95In the Money	$0.37In the Money	1In the Money	1In the Money
MNear the Money	$0.00Near the Money	$0.88Near 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	$0.00In the Money	$1.98In the Money	$1.37In the Money	$0.00In the Money	---In the Money	27In the Money
MNear the Money	$0.00Near the Money	$0.79Near the Money	$1.13Near the Money	$0.00Near the Money	---Near the Money	3Near the Money	Filter Table By Strike Price of$19.00	MIn the Money	$0.00In the Money	$1.81In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNear the Money	$0.00Near the Money	$0.54Near 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	$1.40In the Money	$2.59In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNear the Money	$0.00Near the Money	$0.55Near the Money	$0.37Near the Money	$0.00Near the Money	---Near the Money	50Near the Money	Filter Table By Strike Price of$20.00	MIn the Money	$1.65In the Money	$3.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNear the Money	$0.08Near the Money	$1.27Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$20.50	MIn the Money	$2.23In the Money	$3.65In 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	$0.50Out 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	$2.68In the Money	$3.70In 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	$0.91Out 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	$3.05In the Money	$4.30In 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	$0.42Out 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	$3.65In the Money	$4.30In 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	$0.71Out 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	$4.10In the Money	$5.15In 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	$1.51Out 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	$3.90In the Money	$5.70In 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	$2.19Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$23.50	MIn the Money	$4.75In the Money	$6.95In 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	$2.18Out 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	$4.80In the Money	$6.45In 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	$0.10Out 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	$5.70In 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	$2.16Out 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	$5.60In the Money	$7.60In 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	$2.16Out 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	$7.85In the Money	$8.75In 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	$2.15Out 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$27.00	MIn the Money	$8.75In 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	$2.15Out 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$28.00	MIn the Money	$8.30In the Money	$11.70In 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	$2.14Out 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	$10.85In the Money	$13.70In 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	$2.13Out 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	$15.85In the Money	$18.70In 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 August 09, 2024)

Put Options (expires Friday August 09, 2024)