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 | 8.20 | 11.65 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 7.50 | 6.65 | 7.45 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 10.00 | 4.30 | 5.85 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 11.00 | 3.05 | 4.20 | % | 0 | 0 | 0.92 | 0.95 | 0.05 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 11.50 | 2.68 | 3.90 | % | 0 | 0 | 1.11 | 0.91 | 0.07 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 12.00 | 2.18 | 3.30 | % | 0 | 0 | 0.87 | 0.86 | 0.09 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 12.50 | 1.83 | 2.65 | % | 0 | 0 | 0.96 | 0.81 | 0.11 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 13.00 | 1.65 | 2.26 | 2.73 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.75 | 0.12 | -0.01 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 13.50 | 1.31 | 2.17 | 2.63 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.68 | 0.14 | -0.01 | 11/8/2024 | 11/20/2024 3:59:39 PM EST |
| 14.00 | 1.07 | 1.48 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.60 | 0.15 | -0.01 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 14.50 | 1.00 | 1.09 | 1.10 | -0.33 | -23.08% | 1 | 1 | 0.58 | 0.53 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 15.00 | 0.77 | 0.86 | 0.91 | -0.17 | -15.75% | 3 | 14 | 0.57 | 0.45 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 15.50 | 0.59 | 0.69 | 0.63 | -0.30 | -32.26% | 29 | 48 | 0.57 | 0.38 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 16.00 | 0.33 | 0.54 | 0.52 | -0.14 | -21.22% | 5 | 20 | 0.54 | 0.32 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 16.50 | 0.32 | 0.43 | 0.38 | -0.18 | -32.15% | 2 | 14 | 0.57 | 0.26 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 17.00 | 0.23 | 0.34 | 0.40 | 0.00 | 0.00% | 0 | 37 | 0.57 | 0.21 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 17.50 | 0.16 | 0.28 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.17 | 0.09 | -0.01 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 18.00 | 0.11 | 0.21 | 0.26 | 0.00 | 0.00% | 0 | 33 | 0.57 | 0.13 | 0.08 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 18.50 | 0.07 | 0.18 | 0.14 | -0.06 | -30.00% | 2 | 108 | 0.57 | 0.11 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 19.00 | 0.05 | 0.16 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.59 | 0.08 | 0.06 | -0.01 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 19.50 | 0.02 | 0.18 | % | 0 | 0 | 0.62 | 0.06 | 0.05 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 20.00 | 0.00 | 0.18 | 0.11 | 0.00 | 0.00% | 0 | 17 | 0.77 | 0.05 | 0.04 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 20.50 | 0.00 | 1.03 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.03 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 21.00 | 0.00 | 1.08 | % | 0 | 0 | 1.54 | 0.03 | 0.02 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 22.00 | 0.00 | 1.25 | % | 0 | 0 | 1.74 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 22.50 | 0.00 | 1.29 | % | 0 | 0 | 1.81 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 23.00 | 0.00 | 1.31 | % | 0 | 0 | 1.87 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 24.00 | 0.00 | 1.29 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 25.00 | 0.00 | 1.27 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 30.00 | 0.00 | 1.25 | % | 0 | 0 | 2.32 | 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 | 1.25 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 7.50 | 0.00 | 1.29 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 10.00 | 0.00 | 1.03 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 11.00 | 0.03 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.05 | 0.05 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 11.50 | 0.11 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.09 | 0.07 | 0.00 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 12.00 | 0.17 | 0.28 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.14 | 0.09 | -0.01 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 12.50 | 0.28 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 22 | 0.65 | -0.19 | 0.11 | -0.01 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 13.00 | 0.31 | 0.49 | 0.31 | +0.03 | +10.72% | 1 | 62 | 0.55 | -0.25 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 13.50 | 0.56 | 0.65 | 0.59 | +0.16 | +37.21% | 1 | 22 | 0.57 | -0.32 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 14.00 | 0.76 | 0.85 | 0.51 | 0.00 | 0.00% | 0 | 15 | 0.56 | -0.40 | 0.15 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 14.50 | 1.01 | 1.19 | 1.01 | +0.25 | +32.90% | 8 | 42 | 0.59 | -0.47 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 15.00 | 1.29 | 1.52 | 1.20 | +0.20 | +20.00% | 3 | 39 | 0.59 | -0.55 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 15.50 | 1.59 | 1.89 | 0.99 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.62 | 0.14 | -0.01 | 11/8/2024 | 11/20/2024 3:59:39 PM EST |
| 16.00 | 1.45 | 2.34 | % | 0 | 0 | 0.46 | -0.68 | 0.13 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 16.50 | 1.84 | 2.90 | % | 0 | 0 | 0.49 | -0.74 | 0.12 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 17.00 | 2.09 | 4.00 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.79 | 0.11 | -0.01 | 11/7/2024 | 11/20/2024 3:59:39 PM EST |
| 17.50 | 2.57 | 3.35 | % | 0 | 0 | 0.82 | -0.83 | 0.09 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 18.00 | 2.30 | 5.20 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.87 | 0.08 | -0.01 | 11/13/2024 | 11/20/2024 3:59:39 PM EST |
| 18.50 | 4.10 | 4.45 | % | 0 | 0 | 0.73 | -0.89 | 0.07 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 19.00 | 4.55 | 5.50 | 4.34 | 0.00 | 0.00% | 0 | 50 | 0.71 | -0.92 | 0.06 | -0.01 | 11/12/2024 | 11/20/2024 3:59:39 PM EST |
| 19.50 | 4.00 | 5.80 | 4.76 | 0.00 | 0.00% | 0 | 50 | 1.05 | -0.94 | 0.05 | 0.00 | 11/12/2024 | 11/20/2024 3:59:39 PM EST |
| 20.00 | 5.00 | 6.65 | % | 0 | 0 | 0.90 | -0.95 | 0.04 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 20.50 | 5.60 | 6.75 | % | 0 | 0 | 0.95 | -0.97 | 0.03 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 21.00 | 5.70 | 7.00 | % | 0 | 0 | 1.04 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 22.00 | 7.25 | 9.00 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 22.50 | 7.80 | 8.75 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 23.00 | 6.65 | 9.30 | % | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 24.00 | 8.05 | 9.65 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 25.00 | 10.00 | 10.85 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 30.00 | 14.80 | 16.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |