Options Chain for MACYS INC COM (M) - $19.04 as of 4/18/2024 9:59:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.50 | 17.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 5.00 | 12.50 | 14.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 6.00 | 11.60 | 13.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 7.00 | 11.50 | 13.30 | 11.50 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 3:59:51 PM EST |
| 8.00 | 10.70 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 9.00 | 9.85 | 10.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:51 PM EST | |||
| 10.00 | 8.85 | 10.60 | 8.35 | 0.00 | 0.00% | 0 | 1 | 7.25 | 1.00 | 0.00 | -0.01 | 4/5/2024 | 4/18/2024 3:59:51 PM EST |
| 11.00 | 6.70 | 9.40 | % | 0 | 0 | 6.30 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:51 PM EST | |||
| 12.00 | 5.50 | 8.20 | 7.32 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 1/26/2024 | 4/18/2024 3:59:51 PM EST |
| 13.00 | 4.50 | 6.85 | 5.33 | 0.00 | 0.00% | 0 | 0 | 4.63 | 1.00 | 0.00 | -0.01 | 2/29/2024 | 4/18/2024 3:59:51 PM EST |
| 13.50 | 4.50 | 6.60 | % | 0 | 0 | 5.70 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:51 PM EST | |||
| 14.00 | 4.55 | 6.65 | 6.54 | 0.00 | 0.00% | 0 | 0 | 3.87 | 1.00 | 0.00 | -0.01 | 3/5/2024 | 4/18/2024 3:59:51 PM EST |
| 14.50 | 3.85 | 6.20 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:51 PM EST | |||
| 15.00 | 2.60 | 5.00 | 3.83 | -2.87 | -42.84% | 2 | 10 | 3.15 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 15.50 | 2.07 | 3.65 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:51 PM EST | |||
| 16.00 | 2.94 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 813 | 2.78 | 1.00 | 0.00 | -0.01 | 4/8/2024 | 4/18/2024 3:59:51 PM EST |
| 16.50 | 1.74 | 2.86 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:51 PM EST | |||
| 17.00 | 1.06 | 2.77 | 1.89 | 0.00 | 0.00% | 0 | 1,046 | 4.40 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:51 PM EST |
| 17.50 | 1.41 | 2.63 | 1.74 | 0.00 | 0.00% | 0 | 6 | 4.93 | 1.00 | 0.01 | -0.01 | 4/15/2024 | 4/18/2024 3:59:51 PM EST |
| 18.00 | 0.00 | 2.88 | 1.00 | 0.00 | 0.00% | 60 | 2,385 | 5.22 | 0.97 | 0.12 | -0.03 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 18.50 | 0.54 | 0.97 | 0.55 | -0.05 | -8.34% | 40 | 747 | 1.19 | 0.83 | 0.42 | -0.09 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 19.00 | 0.19 | 0.27 | 0.25 | -0.05 | -16.67% | 59 | 3,327 | 0.50 | 0.55 | 0.73 | -0.11 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 19.50 | 0.06 | 0.09 | 0.06 | -0.03 | -33.34% | 1,152 | 5,176 | 0.52 | 0.21 | 0.55 | -0.08 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 20.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 487 | 7,009 | 0.66 | 0.04 | 0.17 | -0.02 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 20.50 | 0.01 | 0.03 | 0.04 | +0.03 | +300.00% | 14 | 1,835 | 0.85 | 0.00 | 0.02 | 0.00 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 21.00 | 0.01 | 0.10 | 0.01 | -0.01 | -50.00% | 15 | 6,533 | 1.27 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 21.50 | 0.00 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 1,474 | 1.74 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:51 PM EST |
| 22.00 | 0.00 | 0.01 | 0.06 | +0.05 | +500.00% | 1 | 13,218 | 1.33 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 276 | 4.68 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:51 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 6,342 | 1.85 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 23.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 104 | 4.47 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:51 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 8,192 | 2.19 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:51 PM EST |
| 24.50 | 0.00 | 0.38 | 0.02 | 0.00 | 0.00% | 0 | 29 | 2.35 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 1 | 1,751 | 2.92 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 25.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 32 | 6.31 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 3:59:51 PM EST |
| 26.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 46 | 6.54 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 3:59:51 PM EST |
| 26.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 5 | 6.77 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 3:59:51 PM EST |
| 27.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 121 | 3.56 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/18/2024 3:59:51 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 24 | 7.41 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/18/2024 3:59:51 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/18/2024 3:59:51 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 38.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 3:59:51 PM EST |
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 111 | 0.00 | 0.00 | 0.00 | -0.01 | 1/29/2024 | 4/18/2024 3:59:51 PM EST |
| 10.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 1,019 | 0.00 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 4/18/2024 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 73 | 0.00 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 4/18/2024 3:59:51 PM EST |
| 12.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 105 | 0.00 | 0.00 | 0.00 | -0.01 | 2/23/2024 | 4/18/2024 3:59:51 PM EST |
| 13.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 287 | 8.52 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 4/18/2024 3:59:51 PM EST |
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 7.94 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 2,587 | 3.28 | 0.00 | 0.00 | -0.01 | 4/3/2024 | 4/18/2024 3:59:51 PM EST |
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 6.81 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5,056 | 2.35 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:51 PM EST |
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1,173 | 1.61 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/18/2024 3:59:51 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 214 | 1.36 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:51 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 100 | 3,476 | 1.12 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 240 | 3.65 | 0.00 | 0.01 | -0.01 | 4/17/2024 | 4/18/2024 3:59:51 PM EST |
| 18.00 | 0.02 | 0.31 | 0.01 | -0.11 | -91.67% | 106 | 4,112 | 1.26 | -0.03 | 0.12 | -0.03 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 18.50 | 0.03 | 0.06 | 0.05 | -0.04 | -44.45% | 98 | 2,947 | 0.56 | -0.17 | 0.42 | -0.09 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 19.00 | 0.15 | 0.21 | 0.16 | -0.05 | -23.81% | 234 | 4,021 | 0.53 | -0.45 | 0.73 | -0.11 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 19.50 | 0.31 | 0.57 | 0.50 | -0.03 | -5.66% | 461 | 459 | 0.59 | -0.79 | 0.55 | -0.08 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 20.00 | 0.84 | 1.50 | 0.92 | -0.15 | -14.02% | 121 | 7,256 | 1.11 | -0.96 | 0.17 | -0.02 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 20.50 | 1.32 | 2.68 | 1.35 | 0.00 | 0.00% | 0 | 1,049 | 4.73 | -1.00 | 0.02 | 0.00 | 4/17/2024 | 4/18/2024 3:59:51 PM EST |
| 21.00 | 1.81 | 2.44 | 2.04 | +0.13 | +6.81% | 12 | 273 | 3.19 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 21.50 | 2.11 | 2.57 | 2.75 | 0.00 | 0.00% | 0 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:51 PM EST |
| 22.00 | 1.59 | 3.05 | 3.08 | 0.00 | 0.00% | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:51 PM EST |
| 22.50 | 2.95 | 4.55 | 3.45 | 0.00 | 0.00% | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:51 PM EST |
| 23.00 | 3.85 | 4.00 | 4.05 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:51 PM EST |
| 23.50 | 3.20 | 5.20 | 3.92 | 0.00 | 0.00% | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 3:59:51 PM EST |
| 24.00 | 3.85 | 5.40 | 2.91 | 0.00 | 0.00% | 0 | 1 | 6.18 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 3:59:51 PM EST |
| 24.50 | 3.85 | 6.50 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 25.00 | 4.40 | 7.50 | 4.60 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/18/2024 3:59:51 PM EST |
| 25.50 | 4.85 | 7.15 | % | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 26.00 | 6.75 | 8.05 | 7.30 | 0.00 | 0.00% | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 2/13/2024 | 4/18/2024 3:59:51 PM EST |
| 26.50 | 5.85 | 9.05 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 27.00 | 6.90 | 8.95 | 9.30 | 0.00 | 0.00% | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 1/22/2024 | 4/18/2024 3:59:51 PM EST |
| 27.50 | 7.15 | 9.25 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 28.00 | 8.45 | 9.70 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 29.00 | 9.85 | 10.00 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 30.00 | 10.65 | 11.95 | % | 0 | 0 | 9.87 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 31.00 | 11.85 | 12.00 | 11.90 | 0.00 | 0.00% | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:51 PM EST |
| 32.00 | 11.50 | 14.20 | % | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 33.00 | 13.65 | 14.55 | % | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 34.00 | 14.80 | 15.15 | 15.35 | 0.00 | 0.00% | 0 | 0 | 9.18 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:51 PM EST |
| 35.00 | 14.40 | 16.90 | 15.90 | 0.00 | 0.00% | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:51 PM EST |
| 36.00 | 15.40 | 18.30 | % | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 37.00 | 16.45 | 18.65 | 17.95 | % | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:51 PM EST | |
| 38.00 | 17.40 | 19.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 38.50 | 17.85 | 19.80 | % | 0 | 0 | 8.98 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 39.00 | 19.05 | 20.35 | 19.95 | 0.00 | 0.00% | 0 | 0 | 9.36 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:51 PM EST |