Stocks Options

LAST PRICE
14.6350
TODAY'S CHANGE (%)
Trending Up0.0150 (0.1026%)

Bid / Lots
14.6300/ 12
Ask / Lots
14.6400/ 71
Open / Previous Close
14.6400 / 14.6200
Day Range
Low 14.3350
High 14.7200
52 Week Range
Low 10.5400
High 22.1000
Volume
1,486,540
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 51.056

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MIn the Money	$7.70In the Money	$9.95In the Money	$9.28In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$5.00	MOut of the Money	---Out of the Money	$1.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$7.10In the Money	$7.35In the Money	$6.70In the Money	$0.00In the Money	---In the Money	20In 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	$5.90In the Money	$7.15In the Money	$6.27In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$8.00	MOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$6.10In the Money	$6.20In the Money	$5.76In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$8.50	MOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$5.60In the Money	$6.55In the Money	$5.29In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$9.00	MOut of the Money	---Out of the Money	$0.75Out 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	$6.15In the Money	$5.31In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$9.50	MOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$4.40In the Money	$5.05In the Money	$4.34In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MIn the Money	$3.20In the Money	$6.00In the Money	$5.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$10.50	MOut of the Money	---Out of the Money	$1.40Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
MIn the Money	$3.55In the Money	$5.25In 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	$0.22Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$2.87In the Money	$3.25In 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	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$2.45In the Money	$3.10In the Money	$2.12In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$12.00	MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	31Near the Money
MIn the Money	$1.91In the Money	$2.41In the Money	---In 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	$0.52Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
MIn the Money	---In the Money	$1.91In the Money	$1.41In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$13.00	MNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	921Near the Money
MIn the Money	---In the Money	$1.44In the Money	$0.78In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$13.50	MNear the Money	---Near the Money	$0.02Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	333Near the Money
MIn the Money	$0.58In the Money	$0.72In the Money	$0.57In the Money	$-0.01In the Money	11In the Money	146In the Money	Filter Table By Strike Price of$14.00	MNear the Money	---Near the Money	$0.16Near the Money	$0.08Near the Money	$0.03Near the Money	583Near the Money	769Near the Money
MUnderlying issue's last price	$0.10Underlying issue's last price	$0.19Underlying issue's last price	$0.17Underlying issue's last price	$-0.04Underlying issue's last price	111Underlying issue's last price	1,094Underlying issue's last price	Filter Table By Strike Price of$14.50Underlying issue's last price	MUnderlying issue's last price	$0.13Underlying issue's last price	$0.88Underlying issue's last price	$0.20Underlying issue's last price	$-0.05Underlying issue's last price	21Underlying issue's last price	752Underlying issue's last price
MNear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.01Near the Money	200Near the Money	1,119Near the Money	Filter Table By Strike Price of$15.00	MIn the Money	$0.55In the Money	$0.73In the Money	$0.66In the Money	$0.09In the Money	1In the Money	421In the Money
MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	17Near the Money	502Near the Money	Filter Table By Strike Price of$15.50	MIn the Money	$0.96In the Money	$1.12In the Money	$1.19In the Money	$0.00In the Money	---In the Money	228In the Money
MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	27Near the Money	547Near the Money	Filter Table By Strike Price of$16.00	MIn the Money	$1.42In the Money	$1.69In the Money	$1.67In the Money	$0.00In the Money	---In the Money	77In the Money
MNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	3Near the Money	760Near the Money	Filter Table By Strike Price of$16.50	MIn the Money	$1.72In the Money	$2.10In the Money	$2.42In the Money	$0.00In the Money	---In the Money	50In the Money
MNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.00Near the Money	10Near the Money	186Near the Money	Filter Table By Strike Price of$17.00	MIn the Money	$2.00In the Money	$2.91In the Money	$2.90In the Money	$0.00In the Money	---In the Money	36In the Money
MNear the Money	---Near the Money	$0.20Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	20Near the Money	Filter Table By Strike Price of$17.50	MIn the Money	$2.33In the Money	$3.20In the Money	$2.97In the Money	$0.00In the Money	---In the Money	21In the Money
MOut of the Money	---Out of the Money	$1.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$18.00	MIn the Money	$3.45In the Money	$3.60In the Money	$3.72In the Money	$0.00In the Money	---In the Money	18In 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	28Out of the Money	Filter Table By Strike Price of$18.50	MIn the Money	$3.20In the Money	$4.15In the Money	$3.92In the Money	$0.00In the Money	---In the Money	1In the Money
MOut of the Money	---Out of the Money	$1.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$19.00	MIn the Money	$4.45In the Money	$4.60In the Money	$3.01In the Money	$0.00In the Money	---In the Money	5In the Money
MOut of the Money	---Out of the Money	$1.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$19.50	MIn the Money	$4.70In the Money	$5.50In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$20.00	MIn the Money	$5.45In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$20.50	MIn the Money	$5.90In the Money	$6.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.40Out of the Money	$0.04Out 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	$5.90In the Money	$7.00In 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$21.50	MIn the Money	$6.85In the Money	$7.15In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$22.00	MIn the Money	$7.45In 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	$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	$7.95In the Money	$8.55In the Money	---In 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	---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	$8.45In the Money	$8.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.15Out 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$23.50	MIn the Money	$7.40In the Money	$9.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.02Out 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$24.00	MIn the Money	$9.45In the Money	$10.00In 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$24.50	MIn the Money	$9.95In the Money	$11.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.75Out 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	$11.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.20Out 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$25.50	MIn the Money	$10.95In the Money	$11.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.22Out 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	$9.70In the Money	$13.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.22Out 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	$11.95In the Money	$13.05In 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	$12.45In the Money	$13.05In 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$27.50	MIn the Money	$12.95In the Money	$13.15In the Money	---In 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	---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	$12.25In the Money	$13.90In 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	---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	$15.35In 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$29.00	MIn the Money	$14.40In the Money	$16.50In the Money	---In 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	---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	$14.90In the Money	$16.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.00Out 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	$14.75In the Money	$17.10In 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$30.50	MIn the Money	$15.90In the Money	$17.00In 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	$16.00In 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	$0.15Out 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$35.00	MIn the Money	$20.35In the Money	$20.75In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)