Stocks Options

LAST PRICE
15.3200
TODAY'S CHANGE (%)
Trending Up0.1100 (0.7232%)

Bid / Lots
15.2500/ 2
Ask / Lots
15.2900/ 1
Open / Previous Close
15.1500 / 15.2100
Day Range
Low 15.0000
High 15.3500
52 Week Range
Low 10.5900
High 22.1000
Volume
4,459,115
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 50.420

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MIn the Money	$9.45In the Money	$10.95In 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	---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
MIn the Money	$6.95In the Money	$8.45In the Money	$9.21In the Money	$0.00In the Money	---In the Money	1In 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	$6.45In the Money	$7.95In the Money	$0.00In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$6.30In the Money	$8.00In the Money	$0.00In 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	$0.95Out 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	$7.00In the Money	$0.00In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$5.10In the Money	$6.75In the Money	$0.00In 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	$0.95Out 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	$5.40In 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	---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
MIn the Money	$4.05In the Money	$5.35In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$3.25In the Money	$5.00In the Money	$4.05In the Money	$4.05In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$11.00	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	$3.05In the Money	$4.85In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$2.77In the Money	$3.95In the Money	$3.15In the Money	$3.15In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$12.00	MOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MIn the Money	$2.72In the Money	$3.75In the Money	$2.53In the Money	$-0.23In the Money	5In the Money	2In 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	1,064Near the Money
MIn the Money	$1.75In the Money	$2.99In the Money	$2.18In the Money	$2.18In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$13.00	MNear the Money	---Near the Money	$0.75Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	28Near the Money
MIn the Money	$1.72In the Money	$1.98In the Money	$2.04In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$13.50	MNear the Money	---Near the Money	$0.20Near the Money	$0.03Near the Money	$0.01Near the Money	503Near the Money	20Near the Money
MIn the Money	$1.28In the Money	$1.75In the Money	$1.23In the Money	$-0.13In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$14.00	MNear the Money	$0.02Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	524Near the Money	553Near the Money
MIn the Money	$0.87In the Money	$1.05In the Money	$0.93In the Money	$0.05In the Money	61In the Money	623In the Money	Filter Table By Strike Price of$14.50	MNear the Money	$0.08Near the Money	$0.11Near the Money	$0.12Near the Money	$-0.01Near the Money	346Near the Money	801Near the Money
MUnderlying issue's last price	$0.36Underlying issue's last price	$0.65Underlying issue's last price	$0.42Underlying issue's last price	$-0.05Underlying issue's last price	83Underlying issue's last price	136Underlying issue's last price	Filter Table By Strike Price of$15.00Underlying issue's last price	MUnderlying issue's last price	$0.20Underlying issue's last price	$0.24Underlying issue's last price	$0.22Underlying issue's last price	$-0.08Underlying issue's last price	52Underlying issue's last price	808Underlying issue's last price
MNear the Money	$0.24Near the Money	$0.29Near the Money	$0.26Near the Money	$-0.03Near the Money	393Near the Money	2,301Near the Money	Filter Table By Strike Price of$15.50	MIn the Money	$0.42In the Money	$0.48In the Money	$0.50In the Money	$-0.07In the Money	102In the Money	665In the Money
MNear the Money	$0.08Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.03Near the Money	289Near the Money	1,855Near the Money	Filter Table By Strike Price of$16.00	MIn the Money	$0.73In the Money	$0.83In the Money	$0.76In the Money	$0.06In the Money	2In the Money	448In the Money
MNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.03Near the Money	1,213Near the Money	5,832Near the Money	Filter Table By Strike Price of$16.50	MIn the Money	$1.03In the Money	$1.54In the Money	$1.38In the Money	$0.10In the Money	1In the Money	318In the Money
MNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$0.00Near the Money	35Near the Money	973Near the Money	Filter Table By Strike Price of$17.00	MIn the Money	$1.66In the Money	$2.17In the Money	$1.44In the Money	$0.00In the Money	---In the Money	224In the Money
MNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.05Near the Money	3Near the Money	137Near the Money	Filter Table By Strike Price of$17.50	MIn the Money	$1.97In the Money	$3.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNear the Money	---Near the Money	$0.51Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	276Near the Money	Filter Table By Strike Price of$18.00	MIn the Money	$2.64In the Money	$2.79In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.51Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$18.50	MIn the Money	$3.10In the Money	$3.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$19.00	MIn the Money	$3.65In the Money	$4.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$19.50	MIn the Money	$4.15In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.75Out 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$20.00	MIn the Money	$4.65In the Money	$5.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.95Out 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$20.50	MIn the Money	$4.00In the Money	$5.50In 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$21.00	MIn the Money	$5.65In the Money	$6.05In the Money	$5.81In 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	$0.00Out 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	$5.05In the Money	$6.30In the Money	$6.29In 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	$0.00Out 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	$6.00In the Money	$7.45In 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$22.50	MIn the Money	$7.15In the Money	$7.30In 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$23.00	MIn the Money	$7.00In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.95Out 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$23.50	MIn the Money	$8.15In the Money	$8.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.02Out 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	$8.65In the Money	$9.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.95Out 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	$8.05In the Money	$9.30In 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$25.00	MIn the Money	$9.65In the Money	$9.75In 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$25.50	MIn the Money	$10.15In the Money	$10.45In 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$26.00	MIn the Money	$10.65In the Money	$11.60In the Money	$10.70In the Money	$0.00In the Money	---In the Money	2In 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$26.50	MIn the Money	$11.15In the Money	$11.30In 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$27.00	MIn the Money	$11.65In the Money	$12.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.95Out 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$27.50	MIn the Money	$11.00In the Money	$12.35In 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$28.00	MIn the Money	$12.05In the Money	$13.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.95Out 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$28.50	MIn the Money	$12.15In the Money	$13.30In 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$29.00	MIn the Money	$13.00In the Money	$14.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.95Out 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$29.50	MIn the Money	$13.00In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.15Out 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$30.00	MIn the Money	$14.00In the Money	$14.80In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)