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 -0.59 -2.98%

07/05 - Closed. Currency in USD

Pre Market

19.14

-0.09

-0.47%

10:53:30 - Real-time Data

Type: Equity

Market: United States

Volume: 5,344,963
Bid/Ask: 0.00 / 0.00
Day's Range: 19.06 - 20.02

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

May 07, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
8.88	0%	7.75	8.45	0	11.00	0.03	0%	0	0.09	0
M Call 11.00 Exp: May 08, 2026 Last: 8.88 Chg.: 0% SymbolM\|20260508\|11.00C Delta0 Imp Vol0 Bid7.75 Gamma0 Theoretical0 Ask8.45 Theta0 Intrinsic Value8.23 Volume0 Vega0 Time Value0.65 Open Interest6 Rho0 Delta / Theta0 M Put 11.00 Exp: May 08, 2026 Last: 0.03 Chg.: 0% SymbolM\|20260508\|11.00P Delta-0.0195 Imp Vol5.614 Bid0 Gamma0.0084 Theoretical0.05 Ask0.09 Theta-0.1347 Intrinsic Value-8.23 Volume0 Vega0.0005 Time Value8.26 Open Interest16 Rho0 Delta / Theta0.145
7.23	-8.48%	7	7.4	19	12.00	0.03	0%	0	0.09	0
M Call 12.00 Exp: May 08, 2026 Last: 7.23 Chg.: -8.48% SymbolM\|20260508\|12.00C Delta0 Imp Vol0 Bid7 Gamma0 Theoretical0 Ask7.4 Theta0 Intrinsic Value7.23 Volume19 Vega0 Time Value0 Open Interest9 Rho0 Delta / Theta0 M Put 12.00 Exp: May 08, 2026 Last: 0.03 Chg.: 0% SymbolM\|20260508\|12.00P Delta-0.0225 Imp Vol4.8457 Bid0 Gamma0.0109 Theoretical0.05 Ask0.09 Theta-0.1311 Intrinsic Value-7.23 Volume0 Vega0.0005 Time Value7.26 Open Interest6 Rho0 Delta / Theta0.1717
6.77	-8.51%	6.5	6.95	19	12.50	0.09	0%	0	0.09	0
M Call 12.50 Exp: May 08, 2026 Last: 6.77 Chg.: -8.51% SymbolM\|20260508\|12.50C Delta0 Imp Vol0 Bid6.5 Gamma0 Theoretical0 Ask6.95 Theta0 Intrinsic Value6.73 Volume19 Vega0 Time Value0.04 Open Interest5 Rho0 Delta / Theta0 M Put 12.50 Exp: May 08, 2026 Last: 0.09 Chg.: 0% SymbolM\|20260508\|12.50P Delta-0.0243 Imp Vol4.4829 Bid0 Gamma0.0126 Theoretical0.05 Ask0.09 Theta-0.1292 Intrinsic Value-6.73 Volume0 Vega0.0006 Time Value6.82 Open Interest1 Rho0 Delta / Theta0.1878
					19.23	Price @ May 07, 2026 20:08 GMT
0.15	-73.21%	0.11	0.27	188	19.50	0.33	120%	0.28	0.4	160
M Call 19.50 Exp: May 08, 2026 Last: 0.15 Chg.: -73.21% SymbolM\|20260508\|19.50C Delta0.3824 Imp Vol0.5648 Bid0.11 Gamma0.668 Theoretical0.15 Ask0.27 Theta-0.1089 Intrinsic Value-0.27 Volume188 Vega0.0039 Time Value0.42 Open Interest580 Rho0.0002 Delta / Theta-3.5124 M Put 19.50 Exp: May 08, 2026 Last: 0.33 Chg.: 120% SymbolM\|20260508\|19.50P Delta-0.6176 Imp Vol0.5645 Bid0.28 Gamma0.6683 Theoretical0.33 Ask0.4 Theta-0.1089 Intrinsic Value0.27 Volume160 Vega0.0039 Time Value0.06 Open Interest175 Rho-0.0003 Delta / Theta5.6709
0.04	-80%	0.02	0.05	13	20.00	0.75	82.93%	0.64	0.82	218
M Call 20.00 Exp: May 08, 2026 Last: 0.04 Chg.: -80% SymbolM\|20260508\|20.00C Delta0.1346 Imp Vol0.59 Bid0.02 Gamma0.3631 Theoretical0.04 Ask0.05 Theta-0.0646 Intrinsic Value-0.77 Volume13 Vega0.0022 Time Value0.81 Open Interest716 Rho0.0001 Delta / Theta-2.0829 M Put 20.00 Exp: May 08, 2026 Last: 0.75 Chg.: 82.93% SymbolM\|20260508\|20.00P Delta-0.8183 Imp Vol0.7125 Bid0.64 Gamma0.3662 Theoretical0.75 Ask0.82 Theta-0.0951 Intrinsic Value0.77 Volume218 Vega0.0027 Time Value-0.02 Open Interest123 Rho-0.0004 Delta / Theta8.606
0.02	-71.43%	0	0.03	1,227	20.50	1.23	46.43%	1.11	1.5	3
M Call 20.50 Exp: May 08, 2026 Last: 0.02 Chg.: -71.43% SymbolM\|20260508\|20.50C Delta0.0631 Imp Vol0.7317 Bid0 Gamma0.1674 Theoretical0.02 Ask0.03 Theta-0.0458 Intrinsic Value-1.27 Volume1,227 Vega0.0013 Time Value1.29 Open Interest3,227 Rho0 Delta / Theta-1.3769 M Put 20.50 Exp: May 08, 2026 Last: 1.23 Chg.: 46.43% SymbolM\|20260508\|20.50P Delta-0.8868 Imp Vol0.9178 Bid1.11 Gamma0.2066 Theoretical1.23 Ask1.5 Theta-0.089 Intrinsic Value1.27 Volume3 Vega0.0019 Time Value-0.04 Open Interest20 Rho-0.0004 Delta / Theta9.963

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	110,198.58	-1125.74	-1.01%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,779.6	+183.0	+0.37%
US 500	7,375.4	+38.3	+0.52%
US Tech 100	28,782.2	+218.3	+0.76%
DAX Futures	24,488.5	-257.5	-1.04%
Dollar Index	97.864	-0.080	-0.08%

Gold	4,719.85	+8.95	+0.19%
Silver	81.213	+1.032	+1.29%
Crude Oil WTI	94.68	-0.13	-0.14%
Brent Oil	100.21	+0.15	+0.15%
Natural Gas	2.789	+0.020	+0.72%
Copper	6.2858	+0.1098	+1.78%
US Corn	465.88	-1.13	-0.24%

USD/ZAR	16.4171	-0.0856	-0.52%
EUR/USD	1.1762	+0.0039	+0.33%
GBP/USD	1.3611	+0.0045	+0.33%
USD/JPY	156.76	-0.13	-0.08%
GBP/JPY	213.35	+0.69	+0.32%
USD/CAD	1.3652	-0.0010	-0.07%
AUD/USD	0.7235	+0.0015	+0.21%

Nampak	48,500	-700	-1.42%
MTN	21,034	-31	-0.15%
Standard Bank	30,597	-400	-1.29%
FirstRand Ltd	9,050	-143	-1.56%
Capitec	437,107	-3631	-0.82%
African Rainbow Minerals	23,122	-382	-1.63%
Naspers	91,093	-1149	-1.25%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	19.23	-0.59	-2.98%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,053	-1.52%	3.20M
Harmony Gold Mining Company	29,450	-2.12%	996.88K
Gold Fields	73,141	-3.95%	597.47K
AngloGold Ashanti ADR	170,037	+1.76%	427.25K
Anglo American	85,586	-0.29%	403.57K
Valterra Platinum	146,491	-2.79%	188.10K
Capitec	437,110	-0.80%	65.87K

Name	Last	Chg. %	Vol.
Mantengu Mining	34.00	+13.33%	439.81K
AfroCentric Investment Corp	129	+7.50%	36.40K
Delta Property Fund	34	+6.25%	32.60K
RCL Foods	909	+5.45%	2.31K
Tharisa	2,779	+4.87%	10.00
Montauk Renewables	2,400.00	+4.12%	2.13K
Krugerrand	7,600,000	+3.40%	0.00K

Name	Last	Chg. %	Vol.
Adcorp	575	-6.66%	0.01K
Jubilee Metals Group	62	-6.06%	357.58K
Accelerate Property Fund Ltd	57	-5.00%	17.54K
4Sight	69	-4.17%	10.00K
Datatec Ltd	7,489	-4.00%	170.38K
Gold Fields	73,141	-3.95%	597.47K
Greencoat Renewables	1,578.00	+2.47%	2.11K