Breaking News

Macy’s Inc (M)

Symbol	Exchange	Currency
M	NYSE	USD	Real-time
1FDO	Milan	EUR	Real-time
M	Vienna	EUR	Real-time
MACY34	B3	BRL	Delayed
M	Mexico	MXN	Delayed
M	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

22.01 -0.50 -2.22%

21:59:59 - Closed. Currency in USD

After Hours

22.02

+0.01

+0.05%

22:31:39 - Real-time Data

Type: Equity

Market: United States

Volume: 3,653,934
Bid/Ask: 0.00 / 0.00
Day's Range: 22.00 - 22.90

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
Financials
Technical
Forum

Macy’s Inc Option Chain

Get free option data for M. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Macy’s Inc options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 28, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
7.28	0%	7.05	7.4	5	15.00	0	0%	0	0.25	0
M Call 15.00 Exp: Aug 28, 2026 Last: 7.28 Chg.: 0% SymbolM\|20260828\|15.00C Delta0.9687 Imp Vol4.2902 Bid7.05 Gamma0.0143 Theoretical7.23 Ask7.4 Theta-0.1762 Intrinsic Value7.01 Volume5 Vega0.0008 Time Value0.27 Open Interest11 Rho0.0003 Delta / Theta-5.4974 M Put 15.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolM\|20260828\|15.00P Delta-0.0483 Imp Vol4.8955 Bid0 Gamma0.0178 Theoretical0.12 Ask0.25 Theta-0.287 Intrinsic Value-7.01 Volume0 Vega0.0012 Time Value7.01 Open Interest0 Rho0 Delta / Theta0.1683
6.4	-9.35%	6.1	6.35	6	16.00	0	0%	0	0.01	0
M Call 16.00 Exp: Aug 28, 2026 Last: 6.4 Chg.: -9.35% SymbolM\|20260828\|16.00C Delta0.9639 Imp Vol3.682 Bid6.1 Gamma0.0187 Theoretical6.23 Ask6.35 Theta-0.1701 Intrinsic Value6.01 Volume6 Vega0.0009 Time Value0.39 Open Interest15 Rho0.0003 Delta / Theta-5.6678 M Put 16.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolM\|20260828\|16.00P Delta-0.0052 Imp Vol2.5118 Bid0 Gamma0.0052 Theoretical0.01 Ask0.01 Theta-0.0221 Intrinsic Value-6.01 Volume0 Vega0.0002 Time Value6.01 Open Interest2 Rho0 Delta / Theta0.2367
5.4	0%	4.95	6.5	3	17.00	0	0%	0	0.05	0
M Call 17.00 Exp: Aug 28, 2026 Last: 5.4 Chg.: 0% SymbolM\|20260828\|17.00C Delta0.8531 Imp Vol5.6494 Bid4.95 Gamma0.0353 Theoretical5.73 Ask6.5 Theta-0.7584 Intrinsic Value5.01 Volume3 Vega0.0026 Time Value0.39 Open Interest6 Rho0.0003 Delta / Theta-1.1248 M Put 17.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolM\|20260828\|17.00P Delta-0.0214 Imp Vol2.6066 Bid0 Gamma0.0171 Theoretical0.03 Ask0.05 Theta-0.0782 Intrinsic Value-5.01 Volume0 Vega0.0006 Time Value5.01 Open Interest7 Rho0 Delta / Theta0.2741
					22.01	Price @ Aug 28, 2026 20:08 GMT
0.01	-94.74%	0	0.01	134	22.50	0.34	41.67%	0.26	0.35	425
M Call 22.50 Exp: Aug 28, 2026 Last: 0.01 Chg.: -94.74% SymbolM\|20260828\|22.50C Delta0.0558 Imp Vol0.1835 Bid0 Gamma0.5321 Theoretical0 Ask0.01 Theta-0.0121 Intrinsic Value-0.49 Volume134 Vega0.0013 Time Value0.5 Open Interest191 Rho0 Delta / Theta-4.6217 M Put 22.50 Exp: Aug 28, 2026 Last: 0.34 Chg.: 41.67% SymbolM\|20260828\|22.50P Delta-0.9998 Imp Vol0.0959 Bid0.26 Gamma0.1872 Theoretical0.34 Ask0.35 Theta0 Intrinsic Value0.49 Volume425 Vega0 Time Value-0.15 Open Interest2,499 Rho0 Delta / Theta33,326.4333
0.06	20%	0	0.01	47	23.00	0.81	39.66%	0.69	0.89	1,039
M Call 23.00 Exp: Aug 28, 2026 Last: 0.06 Chg.: 20% SymbolM\|20260828\|23.00C Delta0.0298 Imp Vol0.3782 Bid0 Gamma0.1555 Theoretical0 Ask0.01 Theta-0.015 Intrinsic Value-0.99 Volume47 Vega0.0008 Time Value1.05 Open Interest1,153 Rho0 Delta / Theta-1.993 M Put 23.00 Exp: Aug 28, 2026 Last: 0.81 Chg.: 39.66% SymbolM\|20260828\|23.00P Delta-0.9505 Imp Vol0.431 Bid0.69 Gamma0.206 Theoretical0.85 Ask0.89 Theta-0.0256 Intrinsic Value0.99 Volume1,039 Vega0.0012 Time Value-0.18 Open Interest1,423 Rho-0.0004 Delta / Theta37.1779
0.01	0%	0	0.01	18	23.50	1.41	31.78%	0.94	1.39	3
M Call 23.50 Exp: Aug 28, 2026 Last: 0.01 Chg.: 0% SymbolM\|20260828\|23.50C Delta0.0214 Imp Vol0.5536 Bid0 Gamma0.0803 Theoretical0.01 Ask0.01 Theta-0.0166 Intrinsic Value-1.49 Volume18 Vega0.0006 Time Value1.5 Open Interest1,329 Rho0 Delta / Theta-1.2898 M Put 23.50 Exp: Aug 28, 2026 Last: 1.41 Chg.: 31.78% SymbolM\|20260828\|23.50P Delta-0.8718 Imp Vol0.9737 Bid0.94 Gamma0.1868 Theoretical1.41 Ask1.39 Theta-0.1189 Intrinsic Value1.49 Volume3 Vega0.0024 Time Value-0.08 Open Interest27 Rho-0.0004 Delta / Theta7.3306

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com South Africa's comment guidelines and agree to the terms described.

I Agree

M Comments

Write your thoughts about Macy’s Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d71-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

South Africa Top 40	110,675.48	+1352.39	+1.24%
S. Africa 40 Futures	110,294	+1317	+1.21%
US 30	53,527.1	-41.5	-0.08%
US 500	7,708.3	-22.5	-0.29%
US Tech 100	29,428.8	-212.8	-0.72%
DAX Futures	26,594.0	+203.0	+0.77%
Dollar Index	99.620	+0.528	+0.53%

Gold	4,506.64	-157.36	-3.37%
Silver	66.255	-3.176	-4.57%
Crude Oil WTI	83.43	-0.10	-0.12%
Brent Oil	88.26	-0.26	-0.29%
Natural Gas	2.878	-0.036	-1.24%
Copper	6.5385	-0.0825	-1.25%
US Corn	536.25	+2.75	+0.52%

USD/ZAR	16.1594	+0.1728	+1.08%
EUR/USD	1.1585	-0.0067	-0.58%
GBP/USD	1.3536	-0.0052	-0.38%
USD/JPY	160.07	+0.68	+0.43%
GBP/JPY	216.65	+0.17	+0.08%
USD/CAD	1.3903	+0.0048	+0.35%
AUD/USD	0.7161	-0.0032	-0.44%

Nampak	45,275	-425	-0.93%
MTN	19,000	+170	+0.90%
Standard Bank	31,915	+245	+0.77%
FirstRand Ltd	9,613	+132	+1.39%
Capitec	466,764	+4658	+1.01%
African Rainbow Minerals	18,944	+123	+0.65%
Naspers	78,939	+1690	+2.19%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	22.01	-0.50	-2.22%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,613	+1.39%	9.46M
Harmony Gold Mining Company	33,385	-2.09%	4.34M
Impala Platinum	23,732	+3.52%	3.21M
Northam Platinum Holdings	30,651.00	+2.65%	2.46M
Gold Fields	76,865	-0.04%	1.89M
Valterra Platinum	147,728	+5.98%	843.17K
AngloGold Ashanti ADR	186,235	-1.34%	801.34K

Name	Last	Chg. %	Vol.
Labat Africa Ltd	3	+50.00%	19.82M
Insimbi Refractory Alloy Supply	98	+32.43%	99.50K
Mantengu Mining	24.00	+20.00%	204.11K
enX Group	235	+13.53%	1.00K
Sebata Holdings	191	+12.35%	8.00K
Araxi	170	+8.97%	547.51K
Goldrush Holdings Prf	698	+7.38%	1.54K

Name	Last	Chg. %	Vol.
Oando Plc	12	-40.00%	0.63K
York Timber Holdings Ltd	207	-14.46%	13.98K
Quantum Foods Holdings	735	-13.83%	11.63K
Nutun	81	-6.90%	280.02K
Wesizwe	42	-6.67%	200.77K
AfroCentric Investment Corp	72	-6.49%	2.50K
Grand Parade	165	-6.25%	8.44K