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 52.684

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

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MIn the Money	$11.40In the Money	$14.65In 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	$2.12Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$10.25In the Money	$11.85In the Money	$12.30In 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	$2.12Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$6.65In the Money	$9.65In 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	$2.12Out 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	$9.10In 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	$2.12Out 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	$8.20In 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	$2.12Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$5.10In the Money	$8.15In 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	$2.13Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$4.50In 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$9.50	MOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
MIn the Money	$5.30In the Money	$6.90In 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	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
MIn the Money	$3.80In the Money	$6.60In 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	$2.13Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$3.55In the Money	$5.25In the Money	$4.35In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$11.00	MOut of the Money	---Out of the Money	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MIn the Money	$3.75In 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$11.50	MOut of the Money	---Out of the Money	$2.13Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$2.49In the Money	$3.85In the Money	$3.80In the Money	$-2.10In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$12.00	MOut of the Money	---Out of the Money	$0.03Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$2.24In the Money	$4.55In the Money	$5.35In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$12.50	MNear the Money	---Near the Money	$0.03Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MIn the Money	$2.34In the Money	$2.69In the Money	$4.80In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$13.00	MNear the Money	$0.01Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.01Near the Money	13Near the Money	9Near the Money
MIn the Money	$0.93In the Money	$3.05In 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	$0.02Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	186Near the Money	11Near the Money
MIn the Money	$1.40In the Money	$1.86In the Money	$1.52In the Money	$-0.38In the Money	22In the Money	---In the Money	Filter Table By Strike Price of$14.00	MNear the Money	$0.05Near the Money	$0.08Near the Money	$0.05Near the Money	$-0.02Near the Money	224Near the Money	235Near the Money
MIn the Money	---In the Money	$1.46In the Money	$1.26In the Money	$-2.29In the Money	9In the Money	2In the Money	Filter Table By Strike Price of$14.50	MNear the Money	$0.11Near the Money	$0.14Near the Money	$0.12Near the Money	$0.02Near the Money	2,342Near the Money	236Near the Money
MUnderlying issue's last price	$0.69Underlying issue's last price	$0.80Underlying issue's last price	$0.74Underlying issue's last price	$-2.14Underlying issue's last price	1,187Underlying issue's last price	20Underlying issue's last price	Filter Table By Strike Price of$15.00Underlying issue's last price	MUnderlying issue's last price	$0.24Underlying issue's last price	$0.28Underlying issue's last price	$0.28Underlying issue's last price	$0.13Underlying issue's last price	1,406Underlying issue's last price	1,009Underlying issue's last price
MNear the Money	$0.43Near the Money	$0.47Near the Money	$0.45Near the Money	$-2.04Near the Money	1,036Near the Money	32Near the Money	Filter Table By Strike Price of$15.50	MIn the Money	$0.44In the Money	$0.51In the Money	$0.45In the Money	$0.22In the Money	448In the Money	169In the Money
MNear the Money	$0.22Near the Money	$0.43Near the Money	$0.24Near the Money	$-1.83Near the Money	3,104Near the Money	1,033Near the Money	Filter Table By Strike Price of$16.00	MIn the Money	$0.74In the Money	$0.81In the Money	$0.83In the Money	$0.49In the Money	651In the Money	1,328In the Money
MNear the Money	$0.11Near the Money	$0.16Near the Money	$0.15Near the Money	$-1.62Near the Money	540Near the Money	1,281Near the Money	Filter Table By Strike Price of$16.50	MIn the Money	$1.09In the Money	$1.21In the Money	$1.01In the Money	$0.51In the Money	91In the Money	127In the Money
MNear the Money	$0.08Near the Money	$0.09Near the Money	$0.08Near the Money	$-1.29Near the Money	533Near the Money	6,812Near the Money	Filter Table By Strike Price of$17.00	MIn the Money	$1.55In the Money	$1.66In the Money	$1.48In the Money	$0.83In the Money	190In the Money	244In the Money
MNear the Money	$0.04Near the Money	$0.05Near the Money	$0.05Near the Money	$-1.05Near the Money	191Near the Money	1,516Near the Money	Filter Table By Strike Price of$17.50	MIn the Money	$1.94In the Money	$2.30In the Money	$2.09In the Money	$1.22In the Money	96In the Money	200In the Money
MNear the Money	$0.03Near the Money	$0.07Near the Money	$0.03Near the Money	$-0.83Near the Money	236Near the Money	2,010Near the Money	Filter Table By Strike Price of$18.00	MIn the Money	$2.37In the Money	$2.94In the Money	$2.43In the Money	$1.30In the Money	294In the Money	355In the Money
MOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.64Out of the Money	56Out of the Money	565Out of the Money	Filter Table By Strike Price of$18.50	MIn the Money	$1.02In the Money	$3.90In the Money	$3.21In the Money	$1.83In the Money	16In the Money	17In the Money
MOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.44Out of the Money	44Out of the Money	948Out of the Money	Filter Table By Strike Price of$19.00	MIn the Money	$2.93In the Money	$5.05In the Money	$3.60In the Money	$1.83In the Money	53In the Money	45In the Money
MOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.33Out of the Money	22Out of the Money	97Out of the Money	Filter Table By Strike Price of$19.50	MIn the Money	$3.50In the Money	$5.60In the Money	$3.80In the Money	$1.66In the Money	10In the Money	10In the Money
MOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.26Out of the Money	125Out of the Money	431Out of the Money	Filter Table By Strike Price of$20.00	MIn the Money	$4.20In the Money	$6.00In the Money	$4.62In the Money	$2.08In the Money	6In the Money	6In the Money
MOut of the Money	---Out of the Money	$0.05Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$20.50	MIn the Money	$3.60In the Money	$6.55In the Money	$5.20In the Money	$2.35In the Money	1In the Money	2In the Money
MOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	3Out of the Money	113Out of the Money	Filter Table By Strike Price of$21.00	MIn the Money	$4.05In the Money	$6.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.37Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$21.50	MIn the Money	$5.60In 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	$0.18Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$22.00	MIn the Money	$5.20In 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	$2.13Out 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$22.50	MIn the Money	$5.45In the Money	$8.45In 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$23.00	MIn the Money	$6.05In the Money	$8.40In 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$23.50	MIn the Money	$6.70In the Money	$9.70In 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$24.00	MIn the Money	$7.35In the Money	$10.20In 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$24.50	MIn the Money	$8.70In the Money	$10.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.25Out 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$25.00	MIn the Money	$7.85In the Money	$10.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$2.13Out 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	$8.60In the Money	$11.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$26.00	MIn the Money	$9.40In the Money	$11.55In 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$26.50	MIn the Money	$9.70In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$27.00	MIn the Money	$10.75In the Money	$12.65In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$27.50	MIn the Money	$10.55In the Money	$13.70In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$28.00	MIn the Money	$11.05In the Money	$14.05In 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	$12.90In the Money	$14.35In 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	$11.65In 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	$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	$13.85In the Money	$15.60In 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$30.00	MIn the Money	$12.85In 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	$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	$13.55In 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	$2.13Out 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	$14.85In 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	$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	$15.40In the Money	$17.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$2.13Out 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	$15.40In the Money	$18.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$2.13Out 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	$15.75In the Money	$18.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$2.13Out 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	$15.60In the Money	$18.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$2.13Out 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	$16.40In the Money	$18.80In 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	$17.25In the Money	$19.45In 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$34.50	MIn the Money	$17.65In the Money	$20.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.02Out 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	$18.10In the Money	$21.40In 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 30, 2024)

Put Options (expires Friday August 30, 2024)