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

25.40 +0.27 +1.07%

07/08 - Closed. Currency in USD

After Hours

25.48

+0.08

+0.31%

1:59:43 - Real-time Data

Type: Equity

Market: United States

Volume: 3,736,954
Bid/Ask: 0.00 / 0.00
Day's Range: 24.57 - 25.63

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 07, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	9.4	12.45	0	15.00	0.07	0%	0	0.2	1
M Call 15.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolM\|20260814\|15.00C Delta0.9361 Imp Vol2.9152 Bid9.4 Gamma0.0121 Theoretical10.93 Ask12.45 Theta-0.0915 Intrinsic Value10.39 Volume0 Vega0.0044 Time Value-10.39 Open Interest53 Rho0.002 Delta / Theta-10.2327 M Put 15.00 Exp: Aug 14, 2026 Last: 0.07 Chg.: 0% SymbolM\|20260814\|15.00P Delta-0.0294 Imp Vol2.222 Bid0 Gamma0.0085 Theoretical0.1 Ask0.2 Theta-0.0376 Intrinsic Value-10.39 Volume1 Vega0.0024 Time Value10.46 Open Interest0 Rho-0.0002 Delta / Theta0.7814
8.97	-7.43%	8.4	11.45	1	16.00	0	0%	0	0.23	0
M Call 16.00 Exp: Aug 14, 2026 Last: 8.97 Chg.: -7.43% SymbolM\|20260814\|16.00C Delta0.9294 Imp Vol2.6263 Bid8.4 Gamma0.0145 Theoretical9.93 Ask11.45 Theta-0.0891 Intrinsic Value9.39 Volume1 Vega0.0048 Time Value-0.42 Open Interest23 Rho0.0021 Delta / Theta-10.4257 M Put 16.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolM\|20260814\|16.00P Delta-0.0359 Imp Vol2.0451 Bid0 Gamma0.0109 Theoretical0.12 Ask0.23 Theta-0.0408 Intrinsic Value-9.39 Volume0 Vega0.0028 Time Value9.39 Open Interest2 Rho-0.0002 Delta / Theta0.8795
0	0%	7.4	10.45	0	17.00	0	0%	0	0.23	0
M Call 17.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolM\|20260814\|17.00C Delta0.9217 Imp Vol2.3529 Bid7.4 Gamma0.0175 Theoretical8.92 Ask10.45 Theta-0.0865 Intrinsic Value8.39 Volume0 Vega0.0052 Time Value-8.39 Open Interest3 Rho0.0022 Delta / Theta-10.6517 M Put 17.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolM\|20260814\|17.00P Delta-0.0401 Imp Vol1.8201 Bid0 Gamma0.0134 Theoretical0.11 Ask0.23 Theta-0.0398 Intrinsic Value-8.39 Volume0 Vega0.0031 Time Value8.39 Open Interest0 Rho-0.0002 Delta / Theta1.0087
					25.39	Price @ Aug 07, 2026 20:08 GMT
0.62	1.64%	0.56	0.65	27	25.50	0.71	9.23%	0.46	1.29	25
M Call 25.50 Exp: Aug 14, 2026 Last: 0.62 Chg.: 1.64% SymbolM\|20260814\|25.50C Delta0.5372 Imp Vol0.3951 Bid0.56 Gamma0.2836 Theoretical0.61 Ask0.65 Theta-0.0399 Intrinsic Value-0.11 Volume27 Vega0.0141 Time Value0.73 Open Interest291 Rho0.0025 Delta / Theta-13.4663 M Put 25.50 Exp: Aug 14, 2026 Last: 0.71 Chg.: 9.23% SymbolM\|20260814\|25.50P Delta-0.4658 Imp Vol0.653 Bid0.46 Gamma0.1718 Theoretical0.87 Ask1.29 Theta-0.0654 Intrinsic Value0.11 Volume25 Vega0.0141 Time Value0.6 Open Interest24 Rho-0.0022 Delta / Theta7.1222
0.37	-9.76%	0.34	0.39	143	26.00	0.91	-2.15%	0.74	0.85	59
M Call 26.00 Exp: Aug 14, 2026 Last: 0.37 Chg.: -9.76% SymbolM\|20260814\|26.00C Delta0.3928 Imp Vol0.3822 Bid0.34 Gamma0.2838 Theoretical0.37 Ask0.39 Theta-0.0373 Intrinsic Value-0.61 Volume143 Vega0.0136 Time Value0.98 Open Interest274 Rho0.0019 Delta / Theta-10.523 M Put 26.00 Exp: Aug 14, 2026 Last: 0.91 Chg.: -2.15% SymbolM\|20260814\|26.00P Delta-0.6016 Imp Vol0.3992 Bid0.74 Gamma0.2728 Theoretical0.8 Ask0.85 Theta-0.0387 Intrinsic Value0.61 Volume59 Vega0.0137 Time Value0.3 Open Interest78 Rho-0.0027 Delta / Theta15.5597
0.2	-25.93%	0.2	0.3	5	26.50	1.86	53.72%	1.09	1.2	50
M Call 26.50 Exp: Aug 14, 2026 Last: 0.2 Chg.: -25.93% SymbolM\|20260814\|26.50C Delta0.2818 Imp Vol0.4151 Bid0.2 Gamma0.2295 Theoretical0.25 Ask0.3 Theta-0.0356 Intrinsic Value-1.11 Volume5 Vega0.012 Time Value1.31 Open Interest149 Rho0.0013 Delta / Theta-7.9207 M Put 26.50 Exp: Aug 14, 2026 Last: 1.86 Chg.: 53.72% SymbolM\|20260814\|26.50P Delta-0.7231 Imp Vol0.4054 Bid1.09 Gamma0.2331 Theoretical1.15 Ask1.2 Theta-0.0339 Intrinsic Value1.11 Volume50 Vega0.0119 Time Value0.75 Open Interest46 Rho-0.0031 Delta / Theta21.3045

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	109,593.01	+2334.64	+2.18%
S. Africa 40 Futures	109,503	+2477	+2.31%
US 30	54,015.9	+130.7	+0.24%
US 500	7,753.4	+43.4	+0.56%
US Tech 100	29,713.8	+340.5	+1.16%
DAX Futures	26,432.0	+184.0	+0.70%
Dollar Index	99.48	-0.33	-0.33%

Gold	4,401.30	+101.70	+2.37%
Silver	63.80	+2.19	+3.56%
Crude Oil WTI	77.08	-0.21	-0.27%
Brent Oil	82.21	-0.28	-0.34%
Natural Gas	2.670	+0.030	+1.14%
Copper	6.5900	-0.1200	-1.85%
US Corn	461.50	-0.50	-0.11%

USD/ZAR	16.1350	-0.2215	-1.35%
EUR/USD	1.1558	+0.0034	+0.30%
GBP/USD	1.3493	+0.0035	+0.26%
USD/JPY	157.80	-0.63	-0.40%
GBP/JPY	212.91	-0.28	-0.13%
USD/CAD	1.3941	-0.0072	-0.51%
AUD/USD	0.7068	+0.0037	+0.53%

Nampak	44,201	+74	+0.17%
MTN	20,550	+200	+0.98%
Standard Bank	33,184	+41	+0.12%
FirstRand Ltd	10,103	-26	-0.26%
Capitec	482,921	-2014	-0.42%
African Rainbow Minerals	18,597	+809	+4.55%
Naspers	91,203	+3363	+3.83%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	25.40	+0.27	+1.07%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	4,343	+6.89%	24.05M
MTN	20,550	+0.98%	3.98M
Harmony Gold Mining Company	31,902	+7.27%	3.42M
Gold Fields	66,354	+8.82%	3.13M
AngloGold Ashanti ADR	156,987	+9.71%	2.08M
Naspers	91,203	+3.83%	1.76M
Valterra Platinum	144,000	+3.60%	710.47K

Name	Last	Chg. %	Vol.
Europa Metals	32	+28.00%	0.63K
Greencoat Renewables	1,800.00	+20.00%	28.00
Randgold Exploration	345	+12.75%	41.51K
AfroCentric Investment Corp	85	+10.39%	10.43K
Salungano	100	+9.89%	2.80M
AngloGold Ashanti ADR	156,987	+9.71%	2.08M
Quantum Foods Holdings	850	+9.68%	24.45K

Name	Last	Chg. %	Vol.
Acsion	610	-45.05%	150.00
Eastern Platinum	355	-43.20%	0.21K
Oando Plc	20	-23.08%	8.16K
E Media Holdings Ltd	198	-4.81%	0
Wesizwe	44	-4.35%	187.50K
RMB	48	-4.00%	45.03K
Discovery	12,700	-3.79%	478.00