Stocks Options

LAST PRICE
15.1700
TODAY'S CHANGE (%)
Trending Down-0.3200 (-2.0658%)

Bid / Lots
15.1600/ 31
Ask / Lots
15.1700/ 50
Open / Previous Close
15.4000 / 15.4900
Day Range
Low 15.0650
High 15.5000
52 Week Range
Low 14.0601
High 22.1000
Volume
3,856,688
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 48.565

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MIn the Money	$9.70In the Money	$11.20In the Money	$9.96In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$7.20In the Money	$8.70In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$6.70In the Money	$8.20In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$6.20In the Money	$7.70In the Money	$7.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.50	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	$5.70In the Money	$7.20In the Money	$6.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$9.00	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	$5.20In the Money	$6.70In the Money	$5.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$9.50	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	$5.55In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$4.60In the Money	$4.70In 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	$4.10In the Money	$4.20In the Money	$4.35In the Money	$4.35In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$11.00	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
MIn the Money	$3.60In the Money	$3.70In the Money	$3.60In the Money	$0.00In the Money	---In the Money	1In 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	$3.10In the Money	$3.20In the Money	$3.35In the Money	$0.14In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$12.00	MOut of the Money	---Out of the Money	$0.21Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MIn the Money	$2.63In the Money	$2.70In 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	$0.20Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	11Near the Money
MIn the Money	$2.11In the Money	$2.20In the Money	$2.36In the Money	$2.36In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$13.00	MNear the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.10Near the Money	131Near the Money	96Near the Money
MIn the Money	$1.62In the Money	$1.71In the Money	$1.92In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$13.50	MNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$0.00Near the Money	1Near the Money	149Near the Money
MIn the Money	$1.14In the Money	$1.27In the Money	$1.20In the Money	$-0.24In the Money	1In the Money	61In the Money	Filter Table By Strike Price of$14.00	MNear the Money	$0.02Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.02Near the Money	2Near the Money	350Near the Money
MIn the Money	$0.72In the Money	$0.77In the Money	$0.84In the Money	$-0.20In the Money	91In the Money	89In the Money	Filter Table By Strike Price of$14.50	MNear the Money	$0.07Near the Money	$0.09Near the Money	$0.08Near the Money	$0.00Near the Money	310Near the Money	303Near the Money
MUnderlying issue's last price	$0.35Underlying issue's last price	$0.39Underlying issue's last price	$0.37Underlying issue's last price	$-0.29Underlying issue's last price	220Underlying issue's last price	1,222Underlying 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	$0.23Underlying issue's last price	$0.21Underlying issue's last price	$0.05Underlying issue's last price	592Underlying issue's last price	704Underlying issue's last price
MNear the Money	$0.14Near the Money	$0.16Near the Money	$0.15Near the Money	$-0.20Near the Money	935Near the Money	1,297Near the Money	Filter Table By Strike Price of$15.50	MIn the Money	$0.47In the Money	$0.51In the Money	$0.51In the Money	$0.18In the Money	61In the Money	613In the Money
MNear the Money	$0.06Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.13Near the Money	558Near the Money	1,678Near the Money	Filter Table By Strike Price of$16.00	MIn the Money	$0.86In the Money	$0.92In the Money	$0.92In the Money	$0.19In the Money	37In the Money	2,700In the Money
MNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.07Near the Money	4,103Near the Money	7,845Near the Money	Filter Table By Strike Price of$16.50	MIn the Money	$1.26In the Money	$1.41In the Money	$1.16In the Money	$0.00In the Money	---In the Money	435In the Money
MNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.03Near the Money	251Near the Money	1,472Near the Money	Filter Table By Strike Price of$17.00	MIn the Money	$1.83In the Money	$1.90In the Money	$1.77In the Money	$0.17In the Money	3In the Money	12In the Money
MNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.04Near the Money	44Near the Money	812Near the Money	Filter Table By Strike Price of$17.50	MIn the Money	$2.30In the Money	$2.40In the Money	$2.00In the Money	$0.00In the Money	---In the Money	---In the Money
MNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.01Near the Money	21Near the Money	286Near the Money	Filter Table By Strike Price of$18.00	MIn the Money	$2.82In the Money	$2.94In the Money	$2.68In the Money	$-0.19In the Money	1In the Money	10In the Money
MOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money	Filter Table By Strike Price of$18.50	MIn the Money	$3.20In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.22Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$19.00	MIn the Money	$3.80In the Money	$3.90In the Money	$3.05In the Money	$0.00In the Money	---In the Money	30In the Money
MOut of the Money	---Out of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$19.50	MIn the Money	$4.20In the Money	$4.40In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$20.00	MIn the Money	$4.80In the Money	$4.90In the Money	$4.96In 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$20.50	MIn the Money	$5.30In the Money	$5.40In 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	$5.80In the Money	$5.90In 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$21.50	MIn the Money	$6.25In the Money	$6.40In 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	$0.00Out 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	$6.80In the Money	$6.90In 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$22.50	MIn the Money	$7.30In the Money	$7.40In 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$23.00	MIn the Money	$7.70In the Money	$7.90In 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$23.50	MIn the Money	$8.30In the Money	$8.40In 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	$8.80In the Money	$8.90In 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$24.50	MIn the Money	$9.30In the Money	$9.40In 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$25.00	MIn the Money	$9.80In the Money	$9.90In 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	$10.15In 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	$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$26.00	MIn the Money	$10.65In the Money	$10.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$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$26.50	MIn the Money	$11.20In the Money	$11.40In 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$27.00	MIn the Money	$11.70In the Money	$11.90In 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$27.50	MIn the Money	$12.20In the Money	$12.40In 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$28.00	MIn the Money	$12.65In 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	$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	$13.25In the Money	$13.40In 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$29.00	MIn the Money	$13.60In the Money	$13.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$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$29.50	MIn the Money	$14.15In the Money	$14.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.15Out 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	$14.65In the Money	$14.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$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$30.50	MIn the Money	$15.25In the Money	$15.40In 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$31.00	MIn the Money	$15.65In the Money	$15.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$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$31.50	MIn the Money	$16.30In the Money	$16.40In 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$32.00	MIn the Money	$16.65In the Money	$16.95In 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 22, 2024)

Put Options (expires Friday November 22, 2024)