Options Chain for MACYS INC COM (M) - $14.87 as of 9/6/2024 3:57:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.05 | 13.10 | 12.48 | 0.00 | 0.00% | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 5.00 | 7.85 | 11.65 | 10.51 | 0.00 | 0.00% | 0 | 17 | 9.32 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 8.00 | 4.80 | 7.60 | 7.51 | 0.00 | 0.00% | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 9.00 | 3.90 | 7.65 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 10.00 | 4.40 | 5.45 | 5.65 | 0.00 | 0.00% | 0 | 39 | 2.64 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 11.00 | 3.05 | 4.65 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 11.50 | 1.86 | 4.15 | 3.73 | 0.00 | 0.00% | 0 | 7 | 2.16 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 12.00 | 2.37 | 2.76 | % | 0 | 0 | 1.34 | 1.00 | 0.01 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 12.50 | 1.09 | 2.20 | % | 0 | 0 | 0.76 | 0.96 | 0.11 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 13.00 | 1.27 | 1.72 | 2.82 | 0.00 | 0.00% | 0 | 9 | 0.86 | 0.89 | 0.16 | -0.01 | 8/21/2024 | 9/6/2024 4:00:03 PM EST |
| 13.50 | 0.80 | 1.47 | 1.85 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.81 | 0.22 | -0.01 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 14.00 | 0.00 | 1.03 | 1.56 | 0.00 | 0.00% | 0 | 126 | 0.98 | 0.69 | 0.29 | -0.01 | 8/28/2024 | 9/6/2024 4:00:03 PM EST |
| 14.50 | 0.00 | 0.53 | 0.78 | 0.00 | 0.00% | 0 | 38 | 0.63 | 0.53 | 0.34 | -0.01 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 15.00 | 0.24 | 0.26 | 0.25 | -0.14 | -35.90% | 93 | 2,088 | 0.38 | 0.36 | 0.33 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 15.50 | 0.00 | 0.14 | 0.12 | -0.09 | -42.86% | 138 | 586 | 0.41 | 0.22 | 0.26 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 16.00 | 0.06 | 0.08 | 0.07 | -0.05 | -41.67% | 865 | 4,703 | 0.41 | 0.13 | 0.17 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 16.50 | 0.03 | 0.20 | 0.05 | -0.01 | -16.67% | 5 | 348 | 0.49 | 0.06 | 0.10 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 17.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 35 | 3,050 | 0.49 | 0.03 | 0.06 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 17.50 | 0.00 | 0.12 | 0.15 | +0.12 | +400.00% | 19 | 682 | 0.76 | 0.01 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 18.00 | 0.01 | 0.05 | 0.03 | +0.01 | +50.00% | 26 | 4,893 | 0.60 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 18.50 | 0.00 | 0.81 | 0.01 | 0.00 | 0.00% | 0 | 134 | 1.78 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 3,287 | 0.78 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 19.50 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 13 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:03 PM EST |
| 20.00 | 0.01 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 4,290 | 0.94 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 20.50 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 10 | 2,157 | 1.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 21.50 | 0.00 | 0.12 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 3,806 | 1.47 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
| 22.50 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:03 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 1,427 | 1.35 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
| 24.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 245 | 1.16 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,992 | 1.61 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:03 PM EST |
| 26.00 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 99 | 1.75 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:03 PM EST |
| 27.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,066 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:03 PM EST |
| 28.00 | 0.00 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 445 | 1.92 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 9/6/2024 4:00:03 PM EST |
| 29.00 | 0.00 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 20 | 1.99 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 9/6/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 6 | 2.07 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 9/6/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 9/6/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.12 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.12 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 20 | 1.68 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 10.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 330 | 1.25 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:03 PM EST |
| 11.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:03 PM EST |
| 11.50 | 0.00 | 0.16 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 123 | 0.75 | 0.00 | 0.01 | 0.00 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 12.50 | 0.00 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.04 | 0.11 | 0.00 | 8/21/2024 | 9/6/2024 4:00:03 PM EST |
| 13.00 | 0.02 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 1,173 | 0.45 | -0.11 | 0.16 | -0.01 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 13.50 | 0.11 | 0.35 | 0.12 | +0.02 | +20.00% | 2 | 36 | 0.58 | -0.19 | 0.22 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 14.00 | 0.06 | 0.28 | 0.28 | +0.10 | +55.56% | 151 | 3,172 | 0.43 | -0.31 | 0.29 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 14.50 | 0.44 | 0.50 | 0.43 | +0.07 | +19.45% | 54 | 363 | 0.43 | -0.47 | 0.34 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 15.00 | 0.54 | 0.86 | 0.74 | +0.12 | +19.36% | 68 | 7,525 | 0.47 | -0.64 | 0.33 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 15.50 | 0.93 | 1.29 | 1.06 | +0.10 | +10.42% | 79 | 395 | 0.36 | -0.78 | 0.26 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 16.00 | 1.35 | 1.87 | 1.54 | +0.21 | +15.79% | 76 | 3,642 | 0.48 | -0.87 | 0.17 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 16.50 | 1.81 | 2.36 | 1.70 | 0.00 | 0.00% | 0 | 163 | 0.94 | -0.94 | 0.10 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 17.00 | 2.50 | 2.85 | 2.61 | +0.44 | +20.28% | 100 | 1,829 | 1.53 | -0.97 | 0.06 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 17.50 | 2.71 | 3.45 | 2.16 | 0.00 | 0.00% | 0 | 889 | 1.24 | -0.99 | 0.03 | 0.00 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 18.00 | 3.45 | 4.20 | 3.65 | +0.47 | +14.78% | 6 | 1,455 | 1.66 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 18.50 | 3.15 | 5.50 | 2.72 | 0.00 | 0.00% | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 19.00 | 4.35 | 5.55 | 3.60 | -0.60 | -14.29% | 100 | 598 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 19.50 | 4.70 | 5.75 | 3.65 | 0.00 | 0.00% | 0 | 55 | 1.95 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 20.00 | 5.35 | 6.25 | 4.39 | 0.00 | 0.00% | 0 | 307 | 2.09 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
| 20.50 | 5.20 | 7.70 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 21.00 | 5.50 | 7.15 | 5.55 | 0.00 | 0.00% | 0 | 116 | 1.98 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 21.50 | 6.80 | 7.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 22.00 | 7.30 | 8.05 | 6.45 | 0.00 | 0.00% | 0 | 47 | 1.37 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:03 PM EST |
| 22.50 | 7.15 | 8.15 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 23.00 | 8.05 | 9.50 | 6.80 | 0.00 | 0.00% | 0 | 45 | 2.56 | -1.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 4:00:03 PM EST |
| 24.00 | 9.15 | 10.40 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/9/2024 | 9/6/2024 4:00:03 PM EST |
| 25.00 | 10.25 | 11.60 | 6.70 | 0.00 | 0.00% | 0 | 1 | 2.59 | -1.00 | 0.00 | 0.00 | 6/20/2024 | 9/6/2024 4:00:03 PM EST |
| 26.00 | 9.80 | 12.10 | 7.02 | 0.00 | 0.00% | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 9/6/2024 4:00:03 PM EST |
| 27.00 | 11.90 | 13.00 | 9.50 | 0.00 | 0.00% | 0 | 7 | 2.12 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:03 PM EST |
| 28.00 | 12.85 | 14.00 | 9.05 | 0.00 | 0.00% | 0 | 1 | 4.11 | -1.00 | 0.00 | 0.00 | 5/8/2024 | 9/6/2024 4:00:03 PM EST |
| 29.00 | 14.30 | 14.75 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 30.00 | 13.55 | 15.85 | 10.12 | 0.00 | 0.00% | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/17/2024 | 9/6/2024 4:00:03 PM EST |
| 35.00 | 20.15 | 22.30 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |