Options Chain for MACYS INC COM (M) - $18.35 as of 4/26/2024 3:28:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.65 | 15.70 | % | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 4.00 | 14.05 | 15.60 | % | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 5.00 | 12.40 | 13.55 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 6.00 | 12.15 | 13.95 | % | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 7.00 | 11.15 | 11.60 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 8.00 | 9.75 | 10.55 | 11.13 | 0.00 | 0.00% | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 1/26/2024 | 4/26/2024 4:00:01 PM EST |
| 9.00 | 8.75 | 10.20 | 11.45 | 0.00 | 0.00% | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 4:00:01 PM EST |
| 10.00 | 7.65 | 9.00 | 11.15 | 0.00 | 0.00% | 0 | 70 | 2.58 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:01 PM EST |
| 11.00 | 6.70 | 7.95 | 9.05 | 0.00 | 0.00% | 0 | 52 | 2.01 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 4:00:01 PM EST |
| 12.00 | 6.30 | 7.90 | 6.95 | 0.00 | 0.00% | 0 | 62 | 2.90 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 13.00 | 5.35 | 6.55 | 7.65 | 0.00 | 0.00% | 0 | 2,168 | 2.21 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:01 PM EST |
| 13.50 | 4.85 | 6.25 | % | 0 | 0 | 2.39 | 0.99 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 14.00 | 4.15 | 5.50 | 5.10 | 0.00 | 0.00% | 0 | 708 | 1.84 | 0.98 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 14.50 | 2.72 | 4.40 | % | 0 | 0 | 1.20 | 0.97 | 0.03 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 15.00 | 2.64 | 3.85 | 3.46 | 0.00 | 0.00% | 0 | 797 | 1.25 | 0.95 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 15.50 | 1.97 | 4.35 | % | 0 | 0 | 0.85 | 0.92 | 0.06 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 16.00 | 2.54 | 4.65 | 2.52 | 0.00 | 0.00% | 0 | 6,397 | 0.56 | 0.87 | 0.08 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 16.50 | 1.51 | 2.42 | % | 0 | 0 | 0.70 | 0.82 | 0.11 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 17.00 | 1.75 | 2.15 | 1.92 | 0.00 | 0.00% | 0 | 896 | 0.61 | 0.76 | 0.13 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 17.50 | 0.53 | 1.78 | 0.47 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.69 | 0.15 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 18.00 | 1.08 | 1.21 | 1.10 | -0.08 | -6.78% | 10 | 2,136 | 0.50 | 0.61 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 18.50 | 0.49 | 1.43 | 0.86 | +0.04 | +4.88% | 17 | 59 | 0.54 | 0.53 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 19.00 | 0.62 | 0.69 | 0.71 | -0.02 | -2.74% | 1,055 | 5,554 | 0.48 | 0.45 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 19.50 | 0.44 | 0.61 | 0.45 | -0.06 | -11.77% | 2 | 641 | 0.51 | 0.37 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 20.00 | 0.31 | 0.40 | 0.36 | -0.04 | -10.00% | 84 | 10,295 | 0.50 | 0.29 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 20.50 | 0.22 | 0.30 | 0.25 | +0.01 | +4.17% | 1 | 16 | 0.50 | 0.23 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 21.00 | 0.15 | 0.21 | 0.20 | +0.01 | +5.27% | 9 | 17,864 | 0.50 | 0.17 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 21.50 | 0.10 | 0.32 | 0.17 | 0.00 | 0.00% | 0 | 28 | 0.58 | 0.13 | 0.09 | -0.01 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 22.00 | 0.08 | 0.18 | 0.14 | +0.05 | +55.56% | 47 | 5,023 | 0.56 | 0.09 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 22.50 | 0.03 | 0.54 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.07 | 0.06 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 23.00 | 0.03 | 0.13 | 0.07 | +0.02 | +40.00% | 206 | 5,317 | 0.58 | 0.05 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 23.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 8 | 1.25 | 0.03 | 0.03 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 24.00 | 0.05 | 0.08 | 0.05 | -0.15 | -75.00% | 29 | 2,546 | 0.65 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.02 | 0.02 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,015 | 0.70 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 5,038 | 1.52 | 0.00 | 0.01 | 0.00 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 27.00 | 0.00 | 0.54 | 0.06 | 0.00 | 0.00% | 0 | 21 | 1.45 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:01 PM EST |
| 28.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 207 | 1.39 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 76 | 2.23 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:01 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 | 0.07 | 0.00 | 0.00% | 0 | 129 | 6.25 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/26/2024 4:00:01 PM EST |
| 4.00 | 0.00 | 0.35 | % | 0 | 25 | 4.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 44 | 4.47 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/26/2024 4:00:01 PM EST |
| 6.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 28 | 3.23 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/26/2024 4:00:01 PM EST |
| 7.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 71 | 3.30 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/26/2024 4:00:01 PM EST |
| 8.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 187 | 2.99 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:01 PM EST |
| 9.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 5,741 | 2.64 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 2 | 635 | 1.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,936 | 1.34 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 12.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 330 | 1.35 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 13.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 2,285 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 13.50 | 0.00 | 0.73 | 0.07 | % | 40 | 0 | 1.64 | -0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST | |
| 14.00 | 0.04 | 0.11 | 0.06 | +0.01 | +20.00% | 150 | 887 | 0.74 | -0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 14.50 | 0.00 | 0.71 | 0.07 | -0.02 | -22.23% | 70 | 20 | 1.37 | -0.03 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 15.00 | 0.04 | 0.10 | 0.09 | +0.01 | +12.50% | 19 | 5,148 | 0.58 | -0.05 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 15.50 | 0.10 | 0.56 | % | 0 | 0 | 0.79 | -0.08 | 0.06 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 16.00 | 0.15 | 0.20 | 0.19 | +0.02 | +11.77% | 18 | 12,614 | 0.57 | -0.13 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 16.50 | 0.20 | 0.28 | 0.27 | -0.02 | -6.90% | 10 | 24 | 0.55 | -0.18 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 17.00 | 0.38 | 0.39 | 0.39 | -0.01 | -2.50% | 852 | 22,188 | 0.56 | -0.24 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 17.50 | 0.25 | 1.66 | 0.52 | +0.06 | +13.05% | 2 | 25 | 0.81 | -0.31 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 18.00 | 0.53 | 1.26 | 0.70 | 0.00 | 0.00% | 70 | 5,669 | 0.69 | -0.39 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 18.50 | 0.85 | 1.49 | 0.96 | +0.02 | +2.13% | 10 | 121 | 0.67 | -0.47 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 19.00 | 1.13 | 1.33 | 1.20 | 0.00 | 0.00% | 37 | 2,645 | 0.54 | -0.55 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 19.50 | 0.46 | 1.93 | 1.34 | 0.00 | 0.00% | 0 | 23 | 0.74 | -0.63 | 0.16 | -0.02 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 20.00 | 1.39 | 2.06 | 1.85 | -0.03 | -1.60% | 16 | 2,446 | 0.63 | -0.71 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 20.50 | 2.09 | 2.66 | % | 0 | 0 | 0.79 | -0.77 | 0.13 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 21.00 | 1.59 | 2.91 | 2.80 | -0.10 | -3.45% | 6 | 477 | 0.68 | -0.83 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 21.50 | 1.31 | 4.15 | % | 0 | 0 | 1.42 | -0.87 | 0.09 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 22.00 | 3.45 | 4.15 | 2.67 | 0.00 | 0.00% | 0 | 176 | 1.09 | -0.91 | 0.07 | -0.01 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 22.50 | 2.42 | 4.45 | % | 0 | 0 | 0.99 | -0.93 | 0.06 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 23.00 | 2.85 | 5.05 | 4.30 | 0.00 | 0.00% | 0 | 9 | 1.19 | -0.95 | 0.04 | -0.01 | 4/8/2024 | 4/26/2024 4:00:01 PM EST |
| 23.50 | 4.95 | 5.50 | % | 0 | 0 | 0.89 | -0.97 | 0.03 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 24.00 | 5.40 | 5.75 | 5.05 | 0.00 | 0.00% | 0 | 21 | 1.08 | -0.98 | 0.02 | 0.00 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 24.50 | 5.65 | 6.30 | % | 0 | 0 | 1.13 | -0.98 | 0.02 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 6.10 | 6.70 | 4.60 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 3/22/2024 | 4/26/2024 4:00:01 PM EST |
| 26.00 | 7.00 | 8.60 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.01 | 0.00 | 3/8/2024 | 4/26/2024 4:00:01 PM EST |
| 27.00 | 8.20 | 9.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 28.00 | 8.80 | 10.30 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 29.00 | 9.95 | 10.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 10.60 | 12.50 | % | 0 | 2 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 35.00 | 16.40 | 17.50 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |