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 | 8.75 | 11.65 | 9.96 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:39 PM EST |
| 7.50 | 6.25 | 9.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 8.00 | 5.80 | 8.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 8.50 | 5.25 | 8.15 | 7.35 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:39 PM EST |
| 9.00 | 4.80 | 7.65 | 6.85 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:39 PM EST |
| 9.50 | 4.25 | 7.15 | 5.95 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 10.00 | 3.70 | 6.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 10.50 | 3.20 | 6.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 11.00 | 3.00 | 3.60 | 4.35 | 0.00 | 0.00% | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 11.50 | 2.72 | 3.10 | 3.60 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:39 PM EST |
| 12.00 | 2.30 | 2.74 | 3.35 | 0.00 | 0.00% | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 12.50 | 1.82 | 2.12 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 13.00 | 1.33 | 1.61 | 2.36 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 13.50 | 1.00 | 1.24 | 1.17 | -0.75 | -39.07% | 33 | 11 | 0.72 | 0.96 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 14.00 | 0.57 | 0.67 | 0.76 | -0.33 | -30.28% | 59 | 72 | 0.45 | 0.83 | 0.42 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 14.50 | 0.22 | 0.26 | 0.24 | -0.52 | -68.43% | 349 | 59 | 0.49 | 0.55 | 0.76 | -0.06 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 15.00 | 0.06 | 0.08 | 0.08 | -0.30 | -78.95% | 1,010 | 1,325 | 0.52 | 0.22 | 0.53 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 15.50 | 0.02 | 0.04 | 0.02 | -0.11 | -84.62% | 424 | 2,240 | 0.63 | 0.10 | 0.25 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | -0.04 | -80.00% | 144 | 1,799 | 0.79 | 0.03 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 94 | 7,699 | 0.87 | 0.01 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 17.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 6 | 1,539 | 1.04 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 17.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 4 | 841 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 18.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 307 | 1.71 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 18.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 248 | 1.50 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 19.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 26 | 4.74 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:39 PM EST |
| 19.50 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:39 PM EST |
| 20.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:39 PM EST |
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 21.00 | 0.00 | 1.00 | % | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 23.50 | 0.00 | 1.00 | % | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 24.00 | 0.00 | 0.02 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 24.50 | 0.00 | 1.00 | % | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 25.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 26.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 26.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 27.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 27.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 28.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 28.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 29.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 29.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 30.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 31.00 | 0.00 | 0.20 | 0.02 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST | |
| 31.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 32.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 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 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 8.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 8.50 | 0.00 | 1.00 | % | 0 | 0 | 8.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 9.00 | 0.00 | 1.00 | % | 0 | 0 | 7.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 9.50 | 0.00 | 1.00 | % | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 10.50 | 0.00 | 1.00 | % | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 11.00 | 0.00 | 0.01 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 11.50 | 0.00 | 1.00 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 4.45 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:39 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 13.00 | 0.00 | 0.68 | 0.02 | 0.00 | 0.00% | 0 | 276 | 3.23 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 13.50 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 1 | 149 | 0.61 | -0.04 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 14.00 | 0.03 | 0.05 | 0.05 | +0.02 | +66.67% | 259 | 361 | 0.50 | -0.17 | 0.42 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 14.50 | 0.17 | 0.20 | 0.18 | +0.13 | +260.00% | 196 | 663 | 0.49 | -0.45 | 0.76 | -0.06 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 15.00 | 0.49 | 0.68 | 0.53 | +0.34 | +178.95% | 575 | 1,191 | 0.81 | -0.78 | 0.53 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 15.50 | 0.93 | 1.00 | 0.95 | +0.62 | +187.88% | 134 | 697 | 0.43 | -0.90 | 0.25 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 16.00 | 1.35 | 1.60 | 1.43 | +0.46 | +47.43% | 5 | 2,699 | 1.39 | -0.97 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 16.50 | 1.89 | 1.99 | 1.20 | 0.00 | 0.00% | 0 | 375 | 1.26 | -0.99 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 17.00 | 2.19 | 2.49 | 1.83 | 0.00 | 0.00% | 0 | 9 | 1.34 | -1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 17.50 | 2.89 | 2.99 | 2.00 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:39 PM EST |
| 18.00 | 3.40 | 3.50 | 2.68 | 0.00 | 0.00% | 0 | 10 | 1.80 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 18.50 | 3.90 | 4.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 19.00 | 4.40 | 4.50 | 3.05 | 0.00 | 0.00% | 0 | 30 | 2.14 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:39 PM EST |
| 19.50 | 4.90 | 5.00 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 20.00 | 5.40 | 5.50 | 5.41 | +0.45 | +9.08% | 2 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 20.50 | 5.90 | 6.00 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 21.00 | 5.40 | 7.00 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 21.50 | 6.45 | 8.00 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 22.00 | 7.00 | 8.00 | 7.42 | % | 2 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST | |
| 22.50 | 7.60 | 8.90 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 23.00 | 8.00 | 9.00 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 23.50 | 8.10 | 9.95 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 24.00 | 8.00 | 10.00 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 24.50 | 9.05 | 10.95 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 25.00 | 10.05 | 11.00 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 25.50 | 10.05 | 11.90 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 26.00 | 11.10 | 11.90 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 26.50 | 11.60 | 13.00 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 27.00 | 11.40 | 12.95 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 27.50 | 12.15 | 13.95 | % | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 28.00 | 12.05 | 13.90 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 28.50 | 13.55 | 15.00 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 29.00 | 14.15 | 14.95 | % | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 29.50 | 14.10 | 15.95 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 30.00 | 15.05 | 16.00 | 15.10 | % | 1 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST | |
| 30.50 | 15.60 | 17.00 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 31.00 | 16.00 | 17.00 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 31.50 | 16.55 | 17.25 | % | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 32.00 | 16.00 | 18.00 | % | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |