Stocks Options

LAST PRICE
15.5800
TODAY'S CHANGE (%)
Trending Down-0.1800 (-1.1421%)

Bid / Lots
15.3900/ 4
Ask / Lots
15.5800/ 29
Open / Previous Close
15.7000 / 15.7600
Day Range
Low 15.3700
High 15.7100
52 Week Range
Low 10.5400
High 22.1000
Volume
3,892,283
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 50.743

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	$13.00In the Money	$14.90In 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	$1.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$10.50In the Money	$10.90In 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	$0.71Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$8.00In the Money	$8.20In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	201Out of the Money	---Out of the Money
MIn the Money	$5.75In 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$8.00	MOut of the Money	---Out of the Money	$2.14Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$7.00In the Money	$7.20In 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	$1.86Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$6.30In the Money	$6.75In 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	$1.93Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$6.05In the Money	$6.25In 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	$1.94Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$5.50In the Money	$5.75In the Money	---In 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	$1.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$4.05In the Money	$5.25In 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	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$4.45In the Money	$4.75In 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	$0.02Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$4.00In the Money	$4.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	MOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MIn the Money	$2.34In the Money	$3.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	MOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MIn the Money	$2.28In the Money	$3.30In the Money	---In 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	$0.13Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$1.48In the Money	$2.84In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	MNear the Money	$0.11Near the Money	$0.18Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	500Near the Money
MIn the Money	$1.47In the Money	$2.56In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	MNear the Money	$0.19Near the Money	$0.23Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	102Near the Money
MIn the Money	$1.34In the Money	$2.21In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	MNear the Money	$0.24Near the Money	$0.34Near the Money	$0.32Near the Money	$0.11Near the Money	3Near the Money	91Near the Money
MIn the Money	$1.48In the Money	$2.31In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	MNear the Money	$0.35Near the Money	$0.48Near the Money	$0.47Near the Money	$0.14Near the Money	1Near the Money	324Near the Money
MIn the Money	$1.16In the Money	$1.44In the Money	$0.87In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$15.00	MNear the Money	$0.53Near the Money	$0.65Near the Money	$0.66Near the Money	$0.06Near the Money	324Near the Money	73Near the Money
MUnderlying issue's last price	$0.89Underlying issue's last price	$1.09Underlying issue's last price	$0.87Underlying issue's last price	$-0.27Underlying issue's last price	16Underlying issue's last price	35Underlying issue's last price	Filter Table By Strike Price of$15.50Underlying issue's last price	MUnderlying issue's last price	$0.43Underlying issue's last price	$0.86Underlying issue's last price	$0.90Underlying issue's last price	$0.25Underlying issue's last price	21Underlying issue's last price	135Underlying issue's last price
MNear the Money	$0.57Near the Money	$0.80Near the Money	$0.68Near the Money	$0.02Near the Money	122Near the Money	199Near the Money	Filter Table By Strike Price of$16.00	MIn the Money	$0.86In the Money	$1.21In the Money	$1.07In the Money	$0.05In the Money	60In the Money	158In the Money
MNear the Money	---Near the Money	$0.59Near the Money	$0.48Near the Money	$-0.07Near the Money	5Near the Money	318Near the Money	Filter Table By Strike Price of$16.50	MIn the Money	$1.29In the Money	$2.19In the Money	$1.45In the Money	$-0.22In the Money	13In the Money	55In the Money
MNear the Money	$0.33Near the Money	$0.38Near the Money	$0.35Near the Money	$-0.05Near the Money	15Near the Money	161Near the Money	Filter Table By Strike Price of$17.00	MIn the Money	$1.47In the Money	$1.94In the Money	$1.82In the Money	$-0.18In the Money	128In the Money	208In the Money
MNear the Money	$0.22Near the Money	$0.27Near the Money	$0.22Near the Money	$-0.04Near the Money	37Near the Money	195Near the Money	Filter Table By Strike Price of$17.50	MIn the Money	$1.88In the Money	$2.86In the Money	$2.18In the Money	$0.03In the Money	18In the Money	33In the Money
MNear the Money	$0.14Near the Money	$0.18Near the Money	$0.13Near the Money	$-0.04Near the Money	56Near the Money	90Near the Money	Filter Table By Strike Price of$18.00	MIn the Money	$1.38In the Money	$2.61In the Money	$2.63In the Money	$-0.35In the Money	10In the Money	37In the Money
MNear the Money	$0.09Near the Money	$0.12Near the Money	$0.09Near the Money	$0.02Near the Money	5Near the Money	193Near the Money	Filter Table By Strike Price of$18.50	MIn the Money	$2.65In the Money	$3.05In the Money	$2.55In the Money	$0.00In the Money	---In the Money	24In the Money
MOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.35Out of the Money	10Out of the Money	52Out of the Money	Filter Table By Strike Price of$19.00	MIn the Money	$2.92In the Money	$4.55In the Money	$3.10In the Money	$0.00In the Money	---In the Money	1,007In the Money
MOut of the Money	$0.02Out of the Money	$1.28Out of the Money	$0.03Out of the Money	$-0.58Out of the Money	1Out of the Money	132Out of the Money	Filter Table By Strike Price of$19.50	MIn the Money	$3.85In the Money	$5.80In the Money	$2.88In the Money	$0.00In the Money	---In the Money	2In the Money
MOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	33Out of the Money	901Out of the Money	Filter Table By Strike Price of$20.00	MIn the Money	$3.00In the Money	$4.60In the Money	$3.44In the Money	$0.00In the Money	---In the Money	53In the Money
MOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.20Out of the Money	11Out of the Money	159Out of the Money	Filter Table By Strike Price of$20.50	MIn the Money	$4.85In the Money	$5.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$21.00	MIn the Money	$5.35In the Money	$5.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.86Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$21.50	MIn the Money	$5.85In the Money	$6.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.01Out of the Money	$0.55Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$22.00	MIn the Money	$6.35In the Money	$8.50In the Money	$5.47In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$22.50	MIn the Money	$6.60In the Money	$7.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.01Out of the Money	$1.20Out 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$23.00	MIn the Money	$7.35In the Money	$8.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.01Out of the Money	$1.20Out of the Money	$0.05Out 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	$6.10In the Money	$9.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.75Out 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$24.00	MIn the Money	$8.30In the Money	$9.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.60Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	MIn the Money	$8.80In the Money	$11.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.20Out 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$25.00	MIn the Money	$9.30In the Money	$11.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.99Out 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$25.50	MIn the Money	$7.95In the Money	$11.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.00Out 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$26.00	MIn the Money	$10.30In the Money	$12.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.99Out 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	$10.80In the Money	$13.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.20Out 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$27.00	MIn the Money	$11.30In the Money	$13.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.99Out 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$27.50	MIn the Money	$11.80In the Money	$14.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.95Out 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$28.00	MIn the Money	$12.10In the Money	$13.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.95Out 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	$11.90In the Money	$14.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.95Out 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	$12.00In the Money	$15.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.99Out 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	$13.30In the Money	$14.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.20Out 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	$14.30In the Money	$16.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.99Out 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	$14.80In 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	$1.99Out 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	$15.30In the Money	$17.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.20Out 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	$19.30In 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)