Options Chain for MACYS INC COM (M) - $19.49 as of 5/6/2024 4:11:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.10 | 15.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 7.50 | 11.60 | 13.10 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 10.00 | 8.70 | 10.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 12.00 | 6.90 | 8.65 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 13.00 | 6.20 | 7.65 | % | 0 | 0 | 2.35 | 0.99 | 0.01 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 14.00 | 3.90 | 6.30 | % | 0 | 0 | 2.11 | 0.97 | 0.02 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 14.50 | 3.95 | 5.50 | % | 0 | 0 | 1.21 | 0.96 | 0.02 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 15.00 | 3.20 | 5.70 | 4.05 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.94 | 0.03 | -0.02 | 5/1/2024 | 5/6/2024 3:59:53 PM EST |
| 15.50 | 3.80 | 5.35 | % | 0 | 0 | 0.61 | 0.92 | 0.04 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 16.00 | 2.78 | 4.55 | % | 0 | 0 | 0.96 | 0.89 | 0.05 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 16.50 | 2.46 | 3.95 | % | 0 | 0 | 1.19 | 0.87 | 0.06 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 17.00 | 1.92 | 4.00 | 2.07 | 0.00 | 0.00% | 0 | 27 | 0.98 | 0.84 | 0.07 | -0.03 | 5/1/2024 | 5/6/2024 3:59:53 PM EST |
| 17.50 | 2.19 | 2.93 | 2.60 | +0.61 | +30.66% | 1 | 1 | 0.42 | 0.80 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 18.00 | 1.38 | 2.81 | % | 0 | 0 | 1.20 | 0.75 | 0.09 | -0.03 | 5/6/2024 3:59:53 PM EST | |||
| 18.50 | 0.87 | 2.86 | 1.18 | 0.00 | 0.00% | 0 | 25 | 1.13 | 0.71 | 0.10 | -0.03 | 5/2/2024 | 5/6/2024 3:59:53 PM EST |
| 19.00 | 0.14 | 2.91 | 1.22 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.66 | 0.11 | -0.03 | 4/29/2024 | 5/6/2024 3:59:53 PM EST |
| 19.50 | 0.90 | 2.19 | 1.29 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.60 | 0.12 | -0.03 | 5/3/2024 | 5/6/2024 3:59:53 PM EST |
| 20.00 | 0.85 | 1.97 | 0.96 | +0.06 | +6.67% | 12 | 37 | 0.45 | 0.55 | 0.12 | -0.03 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 20.50 | 0.65 | 1.00 | 0.85 | +0.24 | +39.35% | 4 | 4 | 0.43 | 0.49 | 0.12 | -0.03 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 21.00 | 0.47 | 0.82 | 0.76 | +0.11 | +16.93% | 17 | 174 | 0.42 | 0.43 | 0.12 | -0.03 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 21.50 | 0.35 | 0.79 | 0.63 | +0.31 | +96.88% | 1 | 8 | 0.45 | 0.37 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 22.00 | 0.15 | 1.31 | 0.32 | % | 61 | 0 | 0.58 | 0.32 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 3:59:53 PM EST | |
| 22.50 | 0.14 | 0.58 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.28 | 0.10 | -0.02 | 4/30/2024 | 5/6/2024 3:59:53 PM EST |
| 23.00 | 0.09 | 1.94 | % | 0 | 0 | 0.79 | 0.23 | 0.09 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 23.50 | 0.04 | 1.83 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.20 | 0.08 | -0.02 | 4/29/2024 | 5/6/2024 3:59:53 PM EST |
| 24.00 | 0.01 | 2.03 | % | 0 | 0 | 0.84 | 0.16 | 0.07 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.02 | % | 0 | 0 | 1.62 | 0.11 | 0.06 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 26.00 | 0.00 | 2.17 | % | 0 | 0 | 1.73 | 0.07 | 0.04 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 27.00 | 0.00 | 2.16 | % | 0 | 0 | 1.82 | 0.05 | 0.03 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 28.00 | 0.00 | 2.15 | % | 0 | 0 | 1.90 | 0.03 | 0.02 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 2.14 | % | 0 | 0 | 2.05 | 0.01 | 0.01 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.14 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 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 | 4.73 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.04 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 12.00 | 0.00 | 1.30 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.05 | -0.22 | -81.49% | 2 | 1 | 1.81 | -0.01 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 14.00 | 0.00 | 0.36 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.03 | 0.02 | -0.02 | 4/29/2024 | 5/6/2024 3:59:53 PM EST |
| 14.50 | 0.01 | 0.45 | % | 0 | 0 | 1.61 | -0.04 | 0.02 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 15.00 | 0.03 | 0.96 | 0.15 | -0.18 | -54.55% | 3 | 1 | 0.64 | -0.06 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 15.50 | 0.06 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.08 | 0.04 | -0.02 | 4/29/2024 | 5/6/2024 3:59:53 PM EST |
| 16.00 | 0.10 | 0.36 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.11 | 0.05 | -0.02 | 4/30/2024 | 5/6/2024 3:59:53 PM EST |
| 16.50 | 0.03 | 0.62 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.13 | 0.06 | -0.02 | 4/26/2024 | 5/6/2024 3:59:53 PM EST |
| 17.00 | 0.21 | 0.77 | 0.37 | -0.23 | -38.34% | 2 | 7 | 0.64 | -0.16 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 17.50 | 0.29 | 0.95 | 0.47 | -0.44 | -48.36% | 1 | 5 | 0.66 | -0.20 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 18.00 | 0.40 | 0.82 | 0.64 | -0.26 | -28.89% | 1 | 14 | 0.62 | -0.25 | 0.09 | -0.03 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 18.50 | 0.00 | 1.04 | 0.78 | 0.00 | 0.00% | 0 | 28 | 0.64 | -0.29 | 0.10 | -0.03 | 5/3/2024 | 5/6/2024 3:59:53 PM EST |
| 19.00 | 0.74 | 1.20 | 0.77 | % | 4 | 0 | 0.62 | -0.34 | 0.11 | -0.03 | 5/6/2024 | 5/6/2024 3:59:53 PM EST | |
| 19.50 | 0.48 | 1.44 | % | 0 | 0 | 0.62 | -0.40 | 0.12 | -0.03 | 5/6/2024 3:59:53 PM EST | |||
| 20.00 | 0.68 | 2.92 | % | 0 | 0 | 1.27 | -0.45 | 0.12 | -0.03 | 5/6/2024 3:59:53 PM EST | |||
| 20.50 | 0.89 | 2.66 | % | 0 | 0 | 1.18 | -0.51 | 0.12 | -0.03 | 5/6/2024 3:59:53 PM EST | |||
| 21.00 | 1.38 | 2.78 | % | 0 | 0 | 1.02 | -0.57 | 0.12 | -0.03 | 5/6/2024 3:59:53 PM EST | |||
| 21.50 | 1.54 | 2.80 | % | 0 | 0 | 1.15 | -0.63 | 0.12 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 22.00 | 1.71 | 3.70 | % | 0 | 0 | 1.35 | -0.68 | 0.11 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 22.50 | 2.32 | 4.00 | % | 0 | 0 | 1.18 | -0.72 | 0.10 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 23.00 | 2.37 | 4.25 | % | 0 | 0 | 1.25 | -0.77 | 0.09 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 23.50 | 2.83 | 4.70 | % | 0 | 0 | 1.49 | -0.80 | 0.08 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 24.00 | 3.25 | 5.60 | % | 0 | 0 | 1.32 | -0.84 | 0.07 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 25.00 | 5.10 | 5.95 | % | 0 | 0 | 1.73 | -0.89 | 0.06 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 26.00 | 5.15 | 7.60 | % | 0 | 0 | 1.77 | -0.93 | 0.04 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 27.00 | 6.95 | 8.10 | % | 0 | 0 | 1.80 | -0.95 | 0.03 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 28.00 | 8.10 | 10.00 | % | 0 | 0 | 1.96 | -0.97 | 0.02 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 30.00 | 9.10 | 11.90 | % | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 35.00 | 14.75 | 17.15 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST |