Stocks Options

LAST PRICE
15.4900
TODAY'S CHANGE (%)
Trending Down-0.0800 (-0.5138%)

Bid / Lots
15.4500/ 3
Ask / Lots
15.5200/ 2
Open / Previous Close
15.5000 / 15.5700
Day Range
Low 15.2300
High 15.6050
52 Week Range
Low 12.0700
High 22.1000
Volume
3,779,108
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 49.240

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MIn the Money	$10.95In the Money	$13.55In the Money	$11.97In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$3.00	MOut of the Money	---Out of the Money	$0.18Out of the Money	$0.03Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
MIn the Money	$9.75In the Money	$11.40In the Money	$9.96In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$5.00	MOut of the Money	---Out of the Money	$0.75Out of the Money	$0.39Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	MOut of the Money	---Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MIn the Money	$8.05In the Money	$8.55In the Money	$8.45In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$7.00	MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$6.00In the Money	$7.30In the Money	$7.15In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$8.00	MOut of the Money	---Out of the Money	$0.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
MIn the Money	$6.75In the Money	$7.40In the Money	$7.30In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$9.00	MOut of the Money	---Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
MIn the Money	$5.45In the Money	$5.55In the Money	$5.45In the Money	$-0.15In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$10.00	MOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
MIn the Money	$4.75In the Money	$4.90In the Money	$4.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$10.50	MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$4.45In the Money	$4.55In the Money	$4.55In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$11.00	MOut of the Money	---Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MIn the Money	$3.35In the Money	$3.70In the Money	$3.64In the Money	$0.47In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$12.00	MOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money
MIn the Money	$2.84In the Money	$3.35In the Money	$2.88In the Money	$-0.17In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$12.50	MNear the Money	---Near the Money	$0.14Near the Money	$0.09Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
MIn the Money	$2.40In the Money	$2.54In the Money	$2.36In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$13.00	MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	3Near the Money	---Near the Money
MIn the Money	$1.52In the Money	$1.68In the Money	$1.73In the Money	$0.16In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$13.50	MNear the Money	$0.08Near the Money	$0.11Near the Money	$0.09Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
MIn the Money	$1.29In the Money	$1.59In the Money	$1.48In the Money	$0.24In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$14.00	MNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	1,130Near the Money	---Near the Money
MIn the Money	$0.94In the Money	$1.18In the Money	$0.95In the Money	$0.11In the Money	35In the Money	---In the Money	Filter Table By Strike Price of$14.50	MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	7Near the Money	---Near the Money
MUnderlying issue's last price	$0.47Underlying issue's last price	$0.92Underlying issue's last price	$0.46Underlying issue's last price	$0.01Underlying issue's last price	407Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$15.00Underlying issue's last price	MUnderlying issue's last price	---Underlying issue's last price	$0.03Underlying issue's last price	$0.01Underlying issue's last price	$-0.01Underlying issue's last price	194Underlying issue's last price	---Underlying issue's last price
MNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.19Near the Money	1,476Near the Money	---Near the Money	Filter Table By Strike Price of$15.50	MIn the Money	$0.02In the Money	$0.05In the Money	$0.01In the Money	$-0.20In the Money	191In the Money	---In the Money
MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	347Near the Money	---Near the Money	Filter Table By Strike Price of$16.00	MIn the Money	$0.44In the Money	$0.59In the Money	$0.51In the Money	$0.00In the Money	163In the Money	---In the Money
MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	304Near the Money	---Near the Money	Filter Table By Strike Price of$16.50	MIn the Money	$0.95In the Money	$1.08In the Money	$1.12In the Money	$0.20In the Money	1In the Money	---In the Money
MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	61Near the Money	---Near the Money	Filter Table By Strike Price of$17.00	MIn the Money	$0.99In the Money	$1.58In the Money	$1.57In the Money	$0.08In the Money	6In the Money	---In the Money
MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$17.50	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	23Near the Money	---Near the Money	Filter Table By Strike Price of$18.00	MIn the Money	$2.81In the Money	$2.99In the Money	$2.88In the Money	$0.02In the Money	3In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.50	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	MIn the Money	$3.85In the Money	$3.95In the Money	$3.93In the Money	$0.00In the Money	5In the Money	---In the Money
MOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.50	MIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$-0.01Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	MIn the Money	$4.85In the Money	$4.95In the Money	$5.00In the Money	$0.90In the Money	10In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	MIn the Money	$5.30In the Money	$5.70In the Money	$5.60In the Money	$0.00In the Money	2In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	MIn the Money	---In the Money	---In the Money	---In the Money	---In 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	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	MIn the Money	$6.70In the Money	$8.70In the Money	$6.80In the Money	$0.00In the Money	1In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	MIn the Money	$3.25In the Money	$5.65In the Money	$5.25In the Money	$0.00In the Money	1In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.24Out of the Money	$0.02Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	MIn the Money	$6.90In the Money	$7.75In the Money	$7.88In the Money	$0.00In the Money	50In the Money	---In the Money
MOut of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.11Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	MIn the Money	$5.00In the Money	$5.90In the Money	$5.95In the Money	$0.00In the Money	1In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	MIn the Money	$5.60In the Money	$7.85In the Money	$6.70In the Money	$0.00In the Money	1In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.60Out of the Money	$0.04Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	MIn the Money	$9.40In the Money	$10.50In the Money	$10.80In the Money	$0.00In the Money	9In the Money	---In the Money
MOut of the Money	---Out of the Money	$2.23Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	MIn the Money	$6.85In the Money	$7.85In the Money	$7.11In the Money	$0.00In the Money	10In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	MIn the Money	$6.70In the Money	$9.10In the Money	$8.50In the Money	$0.00In the Money	1In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	MIn the Money	$13.50In the Money	$16.40In the Money	$15.40In the Money	$0.00In the Money	1In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.50	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	MIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	MIn the Money	$16.15In the Money	$17.30In the Money	$16.70In the Money	$0.00In the Money	1In 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 15, 2024)

Put Options (expires Friday November 15, 2024)