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 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	$12.95In the Money	$13.30In 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	$0.95Out 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	$10.75In the Money	$14.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$5.00	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	$8.00In the Money	$9.30In 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	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$5.55In the Money	$5.95In 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	$0.03Out of the Money	$2.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	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	$4.55In the Money	$4.80In 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	$1.20Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	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	$2.97In the Money	$3.85In 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	---Out of the Money	$0.68Out of the Money	---Out 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	---In the Money	---In 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	$2.43In the Money	$3.20In the Money	$2.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$13.00	MNear the Money	$0.14Near the Money	$0.38Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	5Near the Money
MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	MNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
MIn the Money	$0.97In the Money	$2.92In the Money	$1.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	MNear the Money	---Near the Money	$0.47Near the Money	$0.38Near the Money	$-0.22Near the Money	2Near the Money	19Near the Money
MIn the Money	$0.83In the Money	$2.26In 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	$0.23Near the Money	$0.54Near the Money	$0.49Near the Money	$-0.29Near the Money	2Near the Money	92Near the Money
MIn the Money	$0.91In the Money	$2.13In the Money	$0.78In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$15.00	MNear the Money	$0.50Near the Money	$0.72Near the Money	$0.68Near the Money	$0.04Near the Money	2Near the Money	197Near the Money
MUnderlying issue's last price	$0.43Underlying issue's last price	$2.03Underlying issue's last price	$0.91Underlying issue's last price	$-0.05Underlying issue's last price	33Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$15.50Underlying issue's last price	MUnderlying issue's last price	$0.11Underlying issue's last price	$0.96Underlying issue's last price	$0.95Underlying issue's last price	$-0.09Underlying issue's last price	1Underlying issue's last price	110Underlying issue's last price
MNear the Money	---Near the Money	$0.80Near the Money	$0.74Near the Money	$0.15Near the Money	3Near the Money	75Near the Money	Filter Table By Strike Price of$16.00	MIn the Money	$0.94In the Money	$1.24In the Money	$1.22In the Money	$0.16In the Money	74In the Money	85In the Money
MNear the Money	---Near the Money	$0.62Near the Money	$0.51Near the Money	$0.01Near the Money	71Near the Money	303Near the Money	Filter Table By Strike Price of$16.50	MIn the Money	$1.20In the Money	$1.78In the Money	$1.30In the Money	$-0.03In the Money	1In the Money	65In the Money
MNear the Money	$0.37Near the Money	$0.46Near the Money	$0.41Near the Money	$-0.09Near the Money	3Near the Money	1,156Near the Money	Filter Table By Strike Price of$17.00	MIn the Money	$0.93In the Money	$2.15In the Money	$1.67In the Money	$0.00In the Money	---In the Money	29In the Money
MNear the Money	---Near the Money	$0.37Near the Money	$0.31Near the Money	$-0.03Near the Money	2Near the Money	176Near the Money	Filter Table By Strike Price of$17.50	MIn the Money	$1.29In the Money	$2.97In the Money	$2.55In the Money	$0.00In the Money	---In the Money	30In the Money
MNear the Money	$0.19Near the Money	$0.24Near the Money	$0.23Near the Money	$-0.02Near the Money	4Near the Money	136Near the Money	Filter Table By Strike Price of$18.00	MIn the Money	$2.51In the Money	$2.98In the Money	$2.38In the Money	$0.00In the Money	---In the Money	62In the Money
MNear the Money	$0.14Near the Money	$0.66Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	375Near the Money	Filter Table By Strike Price of$18.50	MIn the Money	$2.14In the Money	$3.15In the Money	$1.62In the Money	$0.00In the Money	---In the Money	3In the Money
MOut of the Money	$0.10Out of the Money	$0.45Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$19.00	MIn the Money	$2.91In the Money	$5.45In the Money	$2.91In the Money	$0.00In the Money	---In the Money	1In the Money
MOut of the Money	$0.02Out of the Money	$1.69Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$19.50	MIn the Money	$2.37In the Money	$5.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	$0.05Out of the Money	$0.21Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money	Filter Table By Strike Price of$20.00	MIn the Money	$4.20In the Money	$4.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.95Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$20.50	MIn the Money	$4.60In the Money	$5.10In the Money	$1.66In the Money	$0.00In the Money	---In the Money	1In the Money
MOut of the Money	---Out of the Money	$0.95Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$21.00	MIn the Money	$4.55In the Money	$6.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.95Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$21.50	MIn the Money	$5.85In the Money	$7.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.95Out 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$22.00	MIn the Money	$6.35In the Money	$7.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.15Out 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	$5.65In the Money	$7.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.95Out 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$23.00	MIn the Money	$6.65In the Money	$8.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.95Out 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$23.50	MIn the Money	$7.40In the Money	$9.10In 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$24.00	MIn the Money	$7.90In 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	$0.10Out 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	$9.25In the Money	$10.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.50Out 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	$9.60In 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	$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	$10.75In 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	$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	$12.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.80Out 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	$14.20In 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	$1.20Out 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	$18.85In the Money	$21.00In 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)