Options Chain for MACYS INC COM (M) - $14.56 as of 11/20/2024 8:24:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.00 | 11.00 | 10.30 | 0.00 | 0.00% | 0 | 2 | 8.67 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:39 PM EST |
| 7.50 | 6.25 | 9.15 | 7.85 | 0.00 | 0.00% | 0 | 1 | 7.68 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 8.00 | 6.10 | 6.95 | 6.90 | -0.45 | -6.13% | 1 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 8.50 | 5.65 | 7.00 | 6.85 | 0.00 | 0.00% | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 9.00 | 5.00 | 6.60 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 9.50 | 4.05 | 6.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 10.00 | 4.10 | 4.65 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 10.50 | 4.00 | 4.15 | 4.55 | 0.00 | 0.00% | 0 | 6 | 1.24 | 0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 11.00 | 3.05 | 3.65 | 4.05 | 0.00 | 0.00% | 0 | 28 | 1.29 | 0.99 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 11.50 | 2.65 | 4.00 | 3.70 | 0.00 | 0.00% | 0 | 22 | 1.12 | 0.97 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 12.00 | 2.59 | 2.68 | 2.83 | -0.57 | -16.77% | 2 | 1 | 0.88 | 0.93 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 12.50 | 1.90 | 2.42 | 2.62 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.89 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 13.00 | 1.72 | 1.82 | 1.88 | % | 1 | 0 | 0.87 | 0.82 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST | |
| 13.50 | 1.09 | 1.43 | 1.48 | -0.41 | -21.70% | 6 | 15 | 0.64 | 0.74 | 0.17 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 14.00 | 1.05 | 1.10 | 1.06 | -0.52 | -32.92% | 88 | 289 | 0.85 | 0.64 | 0.19 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 14.50 | 0.79 | 0.83 | 0.81 | -0.38 | -31.94% | 62 | 126 | 0.86 | 0.54 | 0.20 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 15.00 | 0.59 | 0.61 | 0.60 | -0.28 | -31.82% | 1,824 | 259 | 0.87 | 0.44 | 0.20 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 15.50 | 0.41 | 0.45 | 0.43 | -0.24 | -35.83% | 153 | 619 | 0.87 | 0.35 | 0.19 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 16.00 | 0.29 | 0.33 | 0.31 | -0.20 | -39.22% | 178 | 2,702 | 0.88 | 0.27 | 0.16 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 16.50 | 0.20 | 0.26 | 0.22 | -0.12 | -35.30% | 268 | 695 | 0.91 | 0.21 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 17.00 | 0.16 | 0.20 | 0.16 | -0.07 | -30.44% | 112 | 861 | 0.95 | 0.16 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 17.50 | 0.08 | 0.14 | 0.11 | -0.04 | -26.67% | 123 | 493 | 0.92 | 0.12 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 18.00 | 0.05 | 0.11 | 0.10 | -0.02 | -16.67% | 17 | 285 | 0.94 | 0.09 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 18.50 | 0.02 | 0.07 | 0.06 | -0.02 | -25.00% | 27 | 532 | 0.92 | 0.07 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 19.00 | 0.01 | 0.34 | 0.04 | 0.00 | 0.00% | 0 | 136 | 1.21 | 0.04 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 19.50 | 0.00 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 47 | 1.12 | 0.03 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 20.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 11 | 2.45 | 0.01 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 22.00 | 0.00 | 1.25 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.17 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:39 PM EST |
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 28.50 | 0.00 | 0.75 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 29.50 | 0.00 | 0.75 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 30.50 | 0.00 | 0.75 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 10 | 4.36 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:39 PM EST |
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 9.50 | 0.00 | 0.22 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 19 | 3.13 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:39 PM EST |
| 10.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 6 | 2.86 | -0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 11.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 3 | 2.60 | -0.01 | 0.02 | -0.01 | 10/14/2024 | 11/20/2024 3:59:39 PM EST |
| 11.50 | 0.01 | 0.74 | 0.01 | 0.00 | 0.00% | 0 | 191 | 1.53 | -0.03 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 12.00 | 0.05 | 0.07 | 0.05 | +0.01 | +25.00% | 543 | 792 | 0.86 | -0.07 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 12.50 | 0.11 | 0.13 | 0.11 | +0.06 | +120.00% | 78 | 46 | 0.86 | -0.11 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 13.00 | 0.18 | 0.21 | 0.19 | +0.10 | +111.12% | 210 | 103 | 0.84 | -0.18 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 13.50 | 0.31 | 0.34 | 0.30 | +0.13 | +76.48% | 73 | 366 | 0.84 | -0.26 | 0.17 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 14.00 | 0.49 | 0.53 | 0.50 | +0.22 | +78.58% | 206 | 584 | 0.85 | -0.36 | 0.19 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 14.50 | 0.71 | 0.77 | 0.73 | +0.26 | +55.32% | 478 | 243 | 0.86 | -0.46 | 0.20 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 15.00 | 0.99 | 1.05 | 0.97 | +0.29 | +42.65% | 92 | 319 | 0.85 | -0.56 | 0.20 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 15.50 | 1.22 | 1.39 | 1.34 | +0.38 | +39.59% | 31 | 327 | 0.86 | -0.65 | 0.19 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 16.00 | 1.59 | 1.77 | 1.68 | +0.42 | +33.34% | 2 | 560 | 0.86 | -0.73 | 0.16 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 16.50 | 2.01 | 2.34 | 2.13 | +0.49 | +29.88% | 4 | 22 | 1.02 | -0.79 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 17.00 | 2.49 | 3.15 | 1.98 | 0.00 | 0.00% | 0 | 14 | 0.81 | -0.84 | 0.12 | -0.03 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 17.50 | 2.80 | 4.00 | % | 0 | 0 | 0.89 | -0.88 | 0.09 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 18.00 | 3.05 | 4.20 | % | 0 | 0 | 1.12 | -0.91 | 0.07 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 18.50 | 3.45 | 4.95 | % | 0 | 0 | 1.10 | -0.93 | 0.06 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 19.00 | 4.40 | 4.55 | % | 0 | 0 | 1.19 | -0.96 | 0.04 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 19.50 | 4.05 | 5.05 | % | 0 | 0 | 1.27 | -0.97 | 0.03 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 20.00 | 4.40 | 5.55 | % | 0 | 0 | 1.36 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 20.50 | 5.10 | 6.05 | 4.85 | 0.00 | 0.00% | 0 | 1 | 1.43 | -0.99 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 21.00 | 5.05 | 6.55 | % | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 21.50 | 6.60 | 7.05 | % | 0 | 0 | 1.39 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 22.00 | 7.05 | 7.55 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 22.50 | 7.50 | 8.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 23.00 | 8.05 | 8.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 23.50 | 8.15 | 9.05 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 24.00 | 8.05 | 9.55 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 24.50 | 9.20 | 10.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 25.00 | 9.00 | 10.55 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 25.50 | 10.10 | 11.95 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 26.00 | 10.05 | 12.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 26.50 | 11.05 | 12.95 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 27.00 | 12.05 | 12.95 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 27.50 | 12.45 | 13.90 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 28.00 | 13.05 | 13.90 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 28.50 | 13.05 | 14.90 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 29.00 | 13.40 | 14.95 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 29.50 | 14.50 | 15.75 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 30.00 | 15.00 | 15.95 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 30.50 | 15.05 | 17.00 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |