Stocks Options

LAST PRICE
14.9850
TODAY'S CHANGE (%)
Trending Down-0.0850 (-0.5640%)

Bid / Lots
14.9800/ 9
Ask / Lots
14.9900/ 6
Open / Previous Close
15.0500 / 15.0700
Day Range
Low 14.9000
High 15.1600
52 Week Range
Low 10.5400
High 22.1000
Volume
1,095,774
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 50.898

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MIn the Money	$8.30In the Money	$11.80In the Money	$11.75In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$5.00	MOut of the Money	---Out 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
MIn the Money	$5.50In the Money	$9.70In the Money	$9.50In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$7.50	MOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$5.00In the Money	$9.20In the Money	$7.02In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$8.00	MOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$4.50In the Money	$8.70In the Money	$7.80In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$8.50	MOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$4.00In the Money	$8.20In the Money	$6.06In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$9.00	MOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$3.50In the Money	$7.70In the Money	$7.35In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$9.50	MOut of the Money	---Out 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
MIn the Money	$4.40In the Money	$7.00In the Money	$5.14In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$10.00	MOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$4.25In the Money	$4.70In the Money	$5.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$10.50	MOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$3.80In the Money	$4.25In the Money	$0.00In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
MIn the Money	$2.09In the Money	$3.55In the Money	$0.00In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$2.85In the Money	$3.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	MNear the Money	---Near the Money	$0.01Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	21Near the Money
MIn the Money	$2.31In the Money	$2.74In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	MNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	12Near the Money
MIn the Money	$1.72In the Money	$2.22In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	MNear the Money	---Near the Money	$0.21Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	545Near the Money
MIn the Money	$1.21In the Money	$1.69In the Money	$1.87In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$13.50	MNear the Money	---Near the Money	$0.21Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	16Near the Money
MIn the Money	$0.73In the Money	$1.07In the Money	$1.18In the Money	$0.00In the Money	---In the Money	123In the Money	Filter Table By Strike Price of$14.00	MNear the Money	---Near the Money	$0.02Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	360Near the Money
MUnderlying issue's last price	---Underlying issue's last price	$0.81Underlying issue's last price	$0.51Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	402Underlying issue's last price	Filter Table By Strike Price of$14.50Underlying issue's last price	MUnderlying issue's last price	$0.03Underlying issue's last price	$0.04Underlying issue's last price	$0.04Underlying issue's last price	$0.02Underlying issue's last price	85Underlying issue's last price	271Underlying issue's last price
MNear the Money	$0.16Near the Money	$0.20Near the Money	$0.16Near the Money	$-0.12Near the Money	51Near the Money	782Near the Money	Filter Table By Strike Price of$15.00	MIn the Money	$0.15In the Money	$0.20In the Money	$0.20In the Money	$0.06In the Money	67In the Money	3,335In the Money
MNear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.05Near the Money	80Near the Money	2,407Near the Money	Filter Table By Strike Price of$15.50	MIn the Money	$0.45In the Money	$0.81In the Money	$0.47In the Money	$0.04In the Money	2In the Money	216In the Money
MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	25Near the Money	1,543Near the Money	Filter Table By Strike Price of$16.00	MIn the Money	$0.85In the Money	$1.37In the Money	$0.71In the Money	$-0.25In the Money	1In the Money	145In the Money
MNear the Money	---Near the Money	$0.15Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	306Near the Money	Filter Table By Strike Price of$16.50	MIn the Money	$0.53In the Money	$2.16In the Money	$1.58In the Money	$0.00In the Money	---In the Money	9In the Money
MNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	129Near the Money	Filter Table By Strike Price of$17.00	MIn the Money	$0.69In the Money	$2.63In the Money	$1.97In the Money	$0.00In the Money	---In the Money	11In the Money
MNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	38Near the Money	Filter Table By Strike Price of$17.50	MIn the Money	$0.77In the Money	$4.55In the Money	$2.46In 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	160Out of the Money	Filter Table By Strike Price of$18.00	MIn the Money	$0.94In the Money	$5.05In the Money	$2.01In 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	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$18.50	MIn the Money	$3.25In the Money	$5.55In the Money	$3.25In the Money	$0.00In the Money	---In the Money	3In 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	48Out of the Money	Filter Table By Strike Price of$19.00	MIn the Money	$1.94In the Money	$6.05In the Money	$4.15In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.50	MIn the Money	$2.45In the Money	$6.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	602Out of the Money	Filter Table By Strike Price of$20.00	MIn the Money	$2.91In the Money	$7.05In the Money	$4.60In 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	$0.25Out 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	$3.40In the Money	$7.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.70Out 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	$3.95In the Money	$8.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.70Out 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	$4.45In the Money	$8.55In the Money	$0.00In 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	$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	$5.85In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.70Out 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$22.50	MIn the Money	$7.25In the Money	$7.60In the Money	$0.00In 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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$23.00	MIn the Money	$7.90In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.70Out 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$23.50	MIn the Money	$8.40In the Money	$8.70In the Money	$0.00In 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	$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	$8.90In the Money	$9.15In the Money	$0.00In 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	$0.00Out 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	$9.05In the Money	$9.95In the Money	$0.00In 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	$0.00Out 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	$9.95In the Money	$10.20In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	MIn the Money	$10.05In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.70Out 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	$10.75In the Money	$11.25In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	MIn the Money	$11.40In the Money	$11.70In the Money	$0.00In 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	$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	$11.30In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out 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$27.50	MIn the Money	$11.75In the Money	$12.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out 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$28.00	MIn the Money	$12.90In the Money	$13.15In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	MIn the Money	$13.40In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out 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$29.00	MIn the Money	$12.65In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out 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$29.50	MIn the Money	$14.35In the Money	$16.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out 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$30.00	MIn the Money	$14.90In the Money	$15.30In the Money	$0.00In 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	$0.00Out 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	$15.40In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out 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	Filter Table By Strike Price of$35.00	MIn the Money	$19.90In the Money	$21.00In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)