Breaking News

Macy’s Inc (M)

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

Add to/Remove from a Portfolio Add to Watchlist

19.23 +0.13 +0.68%

17:26:36 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 873,271
Bid/Ask: 0.00 / 0.00
Day's Range: 19.02 - 19.43

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

Apr 15, 2026 15:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
1.48	1.48%	0.96	1.47	1	18.00	0	0%	0.02	0.23	0
M Call 18.00 Exp: Apr 17, 2026 Last: 1.48 Chg.: 1.48% SymbolM\|20260417\|18.00C Delta0 Imp Vol0 Bid0.96 Gamma0 Theoretical0 Ask1.47 Theta0 Intrinsic Value1.17 Volume1 Vega0 Time Value0.31 Open Interest817 Rho0 Delta / Theta0 M Put 18.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolM\|20260417\|18.00P Delta-0.1667 Imp Vol0.9584 Bid0.02 Gamma0.1832 Theoretical0.125 Ask0.23 Theta-0.0852 Intrinsic Value-1.17 Volume0 Vega0.0036 Time Value1.17 Open Interest1,413 Rho-0.0002 Delta / Theta1.9559
0.87	0.87%	0.77	0.88	5	18.50	0.04	0.04%	0.06	0.21	1
M Call 18.50 Exp: Apr 17, 2026 Last: 0.87 Chg.: 0.87% SymbolM\|20260417\|18.50C Delta0.7721 Imp Vol0.7269 Bid0.77 Gamma0.2919 Theoretical0.87 Ask0.88 Theta-0.078 Intrinsic Value0.67 Volume5 Vega0.0043 Time Value0.2 Open Interest1,881 Rho0.0006 Delta / Theta-9.9037 M Put 18.50 Exp: Apr 17, 2026 Last: 0.04 Chg.: 0.04% SymbolM\|20260417\|18.50P Delta-0.2242 Imp Vol0.7144 Bid0.06 Gamma0.2943 Theoretical0.135 Ask0.21 Theta-0.0761 Intrinsic Value-0.67 Volume1 Vega0.0043 Time Value0.71 Open Interest313 Rho-0.0002 Delta / Theta2.9457
0.42	0.42%	0.41	0.47	23	19.00	0.23	0.23%	0.18	0.25	18
M Call 19.00 Exp: Apr 17, 2026 Last: 0.42 Chg.: 0.42% SymbolM\|20260417\|19.00C Delta0.6308 Imp Vol0.5153 Bid0.41 Gamma0.5143 Theoretical0.42 Ask0.47 Theta-0.0691 Intrinsic Value0.17 Volume23 Vega0.0054 Time Value0.25 Open Interest1,012 Rho0.0006 Delta / Theta-9.1338 M Put 19.00 Exp: Apr 17, 2026 Last: 0.23 Chg.: 0.23% SymbolM\|20260417\|19.00P Delta-0.3829 Imp Vol0.5889 Bid0.18 Gamma0.4553 Theoretical0.23 Ask0.25 Theta-0.08 Intrinsic Value-0.17 Volume18 Vega0.0054 Time Value0.4 Open Interest551 Rho-0.0004 Delta / Theta4.7874
					19.17	Price @ Apr 15, 2026 15:08 GMT
0.17	0.17%	0.16	0.2	5	19.50	0	0%	0.42	0.89	0
M Call 19.50 Exp: Apr 17, 2026 Last: 0.17 Chg.: 0.17% SymbolM\|20260417\|19.50C Delta0.3594 Imp Vol0.4984 Bid0.16 Gamma0.527 Theoretical0.17 Ask0.2 Theta-0.0663 Intrinsic Value-0.33 Volume5 Vega0.0053 Time Value0.5 Open Interest1,211 Rho0.0003 Delta / Theta-5.4249 M Put 19.50 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolM\|20260417\|19.50P Delta-0.5709 Imp Vol0.8896 Bid0.42 Gamma0.31 Theoretical0.655 Ask0.89 Theta-0.1243 Intrinsic Value0.33 Volume0 Vega0.0056 Time Value-0.33 Open Interest39 Rho-0.0006 Delta / Theta4.5942
0.03	0.03%	0.05	0.07	17	20.00	0.92	0.92%	0.77	1.02	9
M Call 20.00 Exp: Apr 17, 2026 Last: 0.03 Chg.: 0.03% SymbolM\|20260417\|20.00C Delta0.1577 Imp Vol0.5186 Bid0.05 Gamma0.3264 Theoretical0.06 Ask0.07 Theta-0.0444 Intrinsic Value-0.83 Volume17 Vega0.0034 Time Value0.86 Open Interest404 Rho0.0002 Delta / Theta-3.5474 M Put 20.00 Exp: Apr 17, 2026 Last: 0.92 Chg.: 0.92% SymbolM\|20260417\|20.00P Delta-0.7541 Imp Vol0.7418 Bid0.77 Gamma0.2982 Theoretical0.92 Ask1.02 Theta-0.0831 Intrinsic Value0.83 Volume9 Vega0.0045 Time Value0.09 Open Interest82 Rho-0.0008 Delta / Theta9.0711
0.01	0.01%	0.01	0.03	1	20.50	0	0%	1.04	1.76	0
M Call 20.50 Exp: Apr 17, 2026 Last: 0.01 Chg.: 0.01% SymbolM\|20260417\|20.50C Delta0.0371 Imp Vol0.4794 Bid0.01 Gamma0.1188 Theoretical0.01 Ask0.03 Theta-0.0138 Intrinsic Value-1.33 Volume1 Vega0.0012 Time Value1.34 Open Interest143 Rho0 Delta / Theta-2.6846 M Put 20.50 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolM\|20260417\|20.50P Delta-0.8145 Imp Vol0.9299 Bid1.04 Gamma0.2021 Theoretical1.4 Ask1.76 Theta-0.0884 Intrinsic Value1.33 Volume0 Vega0.0038 Time Value-1.33 Open Interest0 Rho-0.0008 Delta / Theta9.2121

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	111,527.10	-417.48	-0.37%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	48,405.5	-130.3	-0.27%
US 500	6,998.3	+30.9	+0.44%
US Tech 100	26,032.2	+190.2	+0.74%
DAX Futures	24,251.5	+32.5	+0.13%
Dollar Index	97.800	-0.108	-0.11%

Gold	4,825.05	-25.05	-0.52%
Silver	79.588	+0.055	+0.07%
Crude Oil WTI	92.66	+1.38	+1.51%
Brent Oil	95.46	+0.67	+0.71%
Natural Gas	2.604	+0.005	+0.19%
Copper	6.0773	-0.0062	-0.10%
US Corn	449.10	+6.10	+1.38%

USD/ZAR	16.3594	+0.0244	+0.15%
EUR/USD	1.1807	+0.0010	+0.08%
GBP/USD	1.3577	+0.0002	+0.01%
USD/JPY	158.88	+0.10	+0.06%
GBP/JPY	215.72	+0.19	+0.09%
USD/CAD	1.3738	-0.0031	-0.23%
AUD/USD	0.7165	+0.0053	+0.75%

Nampak	47,000	0	0.00%
MTN	20,365	-135	-0.66%
Standard Bank	32,147	-553	-1.69%
FirstRand Ltd	9,025	+52	+0.58%
Capitec	435,189	+3756	+0.87%
African Rainbow Minerals	23,816	-225	-0.94%
Naspers	91,572	+604	+0.66%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	19.23	+0.13	+0.68%
	9348	512.00	+2.00	+0.39%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,025	+0.58%	26.55M
MTN	20,365	-0.66%	4.50M
Harmony Gold Mining Company	28,118	+2.32%	3.68M
Gold Fields	79,142	-2.68%	1.75M
Naspers	91,572	+0.66%	1.67M
AngloGold Ashanti ADR	174,563	-2.98%	1.07M
Valterra Platinum	155,811	-0.58%	653.13K

Name	Last	Chg. %	Vol.
Visual International	4	+33.33%	875.00K
Sab Zenzele Kabili Holdings	3,400.00	+13.30%	6.00
ASP Isotopes	9,199.00	+12.01%	57.18K
MC Mining	355	+9.23%	33.52K
Southern Palladium	2,000.00	+8.05%	20.00K
Copper 360	68.00	+6.25%	2.16M
Master Drilling Group Ltd	1,749	+5.94%	1.01K

Name	Last	Chg. %	Vol.
Oando Plc	25	-21.88%	10.01K
Gemfields	100	-8.26%	9.17K
Brimstone	500	-7.24%	10.00
JSE	15,900	-6.30%	169.19K
4Sight	65	-5.80%	691.20K
KAL	4,266	-5.62%	52.10K
African & Overseas	1,234	-5.08%	2.82K