Stocks Options

LAST PRICE
14.2800
TODAY'S CHANGE (%)
Trending Down-0.2300 (-1.5851%)

Bid / Lots
14.2700/ 5
Ask / Lots
14.2800/ 18
Open / Previous Close
14.5000 / 14.5100
Day Range
Low 14.2605
High 14.5500
52 Week Range
Low 10.5400
High 22.1000
Volume
511,270
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 51.196

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	$8.80In the Money	$11.55In the Money	$9.70In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$5.00	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
MIn the Money	$6.30In the Money	$8.80In the Money	$8.95In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$7.50	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	$5.80In the Money	$8.55In the Money	$6.71In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$8.00	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
MIn the Money	$5.30In the Money	$8.05In the Money	$8.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$8.50	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	$3.95In the Money	$7.55In the Money	$7.60In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$3.95In the Money	$6.60In the Money	$5.22In 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	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$3.65In the Money	$5.50In 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	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.01Out of the Money	3Out of the Money	---Out of the Money
MIn the Money	$3.25In the Money	$3.85In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
MIn the Money	$1.51In the Money	$3.55In 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	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$1.88In the Money	$4.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	MNear the Money	---Near the Money	$0.95Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MIn the Money	$1.70In 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$12.00	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	$1.30In the Money	$1.96In 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	$0.95Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
MIn the Money	---In the Money	$1.43In the Money	$2.13In the Money	$0.00In the Money	---In the Money	3In 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	$0.00Near the Money	---Near the Money	19Near the Money
MIn the Money	---In the Money	$0.93In the Money	$2.36In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$13.50	MNear the Money	$0.01Near the Money	$0.10Near the Money	$0.10Near the Money	$0.07Near the Money	7Near the Money	255Near the Money
MUnderlying issue's last price	$0.34Underlying issue's last price	$0.59Underlying issue's last price	$0.45Underlying issue's last price	$-0.33Underlying issue's last price	11Underlying issue's last price	48Underlying issue's last price	Filter Table By Strike Price of$14.00Underlying issue's last price	MUnderlying issue's last price	$0.20Underlying issue's last price	$0.22Underlying issue's last price	$0.19Underlying issue's last price	$0.09Underlying issue's last price	450Underlying issue's last price	271Underlying issue's last price
MNear the Money	$0.08Near the Money	$0.19Near the Money	$0.17Near the Money	$-0.08Near the Money	10Near the Money	799Near the Money	Filter Table By Strike Price of$14.50	MIn the Money	$0.43In the Money	$0.55In the Money	$0.39In the Money	$0.04In the Money	3In the Money	741In the Money
MNear the Money	$0.04Near the Money	$0.07Near the Money	$0.04Near the Money	$-0.06Near the Money	29Near the Money	1,120Near the Money	Filter Table By Strike Price of$15.00	MIn the Money	$0.84In the Money	$1.00In the Money	$0.84In the Money	$0.27In the Money	1In the Money	447In the Money
MNear the Money	$0.01Near the Money	$0.04Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	527Near the Money	Filter Table By Strike Price of$15.50	MIn the Money	$1.10In the Money	$1.48In the Money	$1.04In the Money	$0.00In the Money	---In the Money	230In the Money
MNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$0.01Near the Money	12Near the Money	572Near the Money	Filter Table By Strike Price of$16.00	MIn the Money	$1.77In the Money	$2.66In the Money	$1.85In the Money	$0.29In the Money	1In the Money	82In the Money
MNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	767Near the Money	Filter Table By Strike Price of$16.50	MIn the Money	$0.69In the Money	$2.73In the Money	$2.00In the Money	$0.00In the Money	---In the Money	56In the Money
MNear the Money	---Near the Money	$0.10Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	187Near the Money	Filter Table By Strike Price of$17.00	MIn the Money	$1.97In the Money	$3.25In the Money	$2.44In the Money	$0.00In the Money	---In the Money	37In the Money
MOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$17.50	MIn the Money	$2.59In the Money	$3.65In the Money	$2.97In the Money	$0.00In the Money	---In the Money	21In the Money
MOut of the Money	---Out of the Money	$0.45Out 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	$3.80In the Money	$4.20In the Money	$2.61In the Money	$0.00In the Money	---In the Money	20In 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	28Out of the Money	Filter Table By Strike Price of$18.50	MIn the Money	$2.54In the Money	$4.75In the Money	$3.92In 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	$0.01Out 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	$4.75In the Money	$6.25In the Money	$3.01In the Money	$0.00In the Money	---In the Money	5In 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	15Out of the Money	Filter Table By Strike Price of$19.50	MIn the Money	$3.95In the Money	$5.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.75Out 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	$5.80In the Money	$7.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.01Out 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	$6.05In the Money	$8.10In 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	$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	$7.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.00Out 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$21.50	MIn the Money	$7.05In the Money	$7.50In 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	$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	$6.50In the Money	$9.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.95Out 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$22.50	MIn the Money	$8.15In 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	$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	$8.80In the Money	$10.25In 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	$7.95In the Money	$9.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.95Out 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	$8.60In the Money	$10.25In 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$24.50	MIn the Money	$10.15In the Money	$11.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.75Out 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	$10.75In the Money	$10.95In 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$25.50	MIn the Money	$11.00In the Money	$11.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.75Out 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$26.00	MIn the Money	$10.55In the Money	$12.10In 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$26.50	MIn the Money	$11.05In the Money	$12.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.95Out 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$27.00	MIn the Money	$11.60In the Money	$12.95In 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$27.50	MIn the Money	$13.15In the Money	$14.15In 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$28.00	MIn the Money	$13.35In the Money	$14.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.15Out 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$28.50	MIn the Money	$13.10In the Money	$14.95In 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	$14.75In the Money	$15.95In 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$29.50	MIn the Money	$15.15In the Money	$15.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.95Out 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$30.00	MIn the Money	$15.65In the Money	$16.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$1.00Out 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$30.50	MIn the Money	$16.05In the Money	$16.70In 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$31.00	MIn the Money	$15.90In the Money	$18.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.15Out 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	$20.65In the Money	$22.10In 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)