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

21.64 -0.17 -0.78%

17/09 - Closed. Currency in USD

After Hours

21.68

+0.04

+0.18%

1:30:09 - Real-time Data

Type: Equity

Market: United States

Volume: 5,083,570
Bid/Ask: 0.00 / 0.00
Day's Range: 21.56 - 22.21

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

Sep 17, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
19.15	0%	18.55	19	0	3.00	0	0%	0	0.01	0
M Call 3.00 Exp: Sep 18, 2026 Last: 19.15 Chg.: 0% SymbolM\|20260918\|3.00C Delta0.9989 Imp Vol14.0044 Bid18.55 Gamma0.0002 Theoretical18.85 Ask19 Theta-0.0269 Intrinsic Value18.65 Volume0 Vega0 Time Value0.5 Open Interest6 Rho0 Delta / Theta-37.091 M Put 3.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolM\|20260918\|3.00P Delta-0.0009 Imp Vol13.7947 Bid0 Gamma0.0002 Theoretical0.01 Ask0.01 Theta-0.025 Intrinsic Value-18.65 Volume0 Vega0 Time Value18.65 Open Interest1 Rho0 Delta / Theta0.0374
17.2	0%	16.75	17.05	0	5.00	0.01	0%	0	0.02	0
M Call 5.00 Exp: Sep 18, 2026 Last: 17.2 Chg.: 0% SymbolM\|20260918\|5.00C Delta0.9917 Imp Vol13.8567 Bid16.75 Gamma0.0014 Theoretical16.9 Ask17.05 Theta-0.1781 Intrinsic Value16.65 Volume0 Vega0.0003 Time Value0.55 Open Interest7 Rho0.0001 Delta / Theta-5.5674 M Put 5.00 Exp: Sep 18, 2026 Last: 0.01 Chg.: 0% SymbolM\|20260918\|5.00P Delta-0.0023 Imp Vol11.0428 Bid0 Gamma0.0006 Theoretical0.01 Ask0.02 Theta-0.0447 Intrinsic Value-16.65 Volume0 Vega0.0001 Time Value16.66 Open Interest504 Rho0 Delta / Theta0.0505
13.68	-3.66%	13.65	14.1	2	8.00	0.09	0%	0	0.1	0
M Call 8.00 Exp: Sep 18, 2026 Last: 13.68 Chg.: -3.66% SymbolM\|20260918\|8.00C Delta0.992 Imp Vol8.7984 Bid13.65 Gamma0.0022 Theoretical13.87 Ask14.1 Theta-0.1087 Intrinsic Value13.65 Volume2 Vega0.0002 Time Value0.03 Open Interest2 Rho0.0001 Delta / Theta-9.1291 M Put 8.00 Exp: Sep 18, 2026 Last: 0.09 Chg.: 0% SymbolM\|20260918\|8.00P Delta-0.0114 Imp Vol9.4518 Bid0 Gamma0.0028 Theoretical0.05 Ask0.1 Theta-0.1611 Intrinsic Value-13.65 Volume0 Vega0.0003 Time Value13.74 Open Interest256 Rho0 Delta / Theta0.0706
					21.65	Price @ Sep 17, 2026 20:08 GMT
0.16	-33.33%	0.11	0.23	553	22.00	0.25	-44.44%	0.21	0.31	159
M Call 22.00 Exp: Sep 18, 2026 Last: 0.16 Chg.: -33.33% SymbolM\|20260918\|22.00C Delta0.4035 Imp Vol0.5233 Bid0.11 Gamma0.6472 Theoretical0.17 Ask0.23 Theta-0.1159 Intrinsic Value-0.35 Volume553 Vega0.0044 Time Value0.51 Open Interest3,477 Rho0.0002 Delta / Theta-3.4824 M Put 22.00 Exp: Sep 18, 2026 Last: 0.25 Chg.: -44.44% SymbolM\|20260918\|22.00P Delta-0.637 Imp Vol0.3748 Bid0.21 Gamma0.8756 Theoretical0.26 Ask0.31 Theta-0.0803 Intrinsic Value0.35 Volume159 Vega0.0043 Time Value-0.1 Open Interest11,397 Rho-0.0003 Delta / Theta7.9326
0.04	-55.56%	0.01	0.05	66	22.50	0.6	22.45%	0.51	0.89	48
M Call 22.50 Exp: Sep 18, 2026 Last: 0.04 Chg.: -55.56% SymbolM\|20260918\|22.50C Delta0.1161 Imp Vol0.4675 Bid0.01 Gamma0.3654 Theoretical0.03 Ask0.05 Theta-0.0522 Intrinsic Value-0.85 Volume66 Vega0.0022 Time Value0.89 Open Interest1,958 Rho0.0001 Delta / Theta-2.222 M Put 22.50 Exp: Sep 18, 2026 Last: 0.6 Chg.: 22.45% SymbolM\|20260918\|22.50P Delta-0.8535 Imp Vol0.5297 Bid0.51 Gamma0.3789 Theoretical0.7 Ask0.89 Theta-0.0694 Intrinsic Value0.85 Volume48 Vega0.0026 Time Value-0.25 Open Interest796 Rho-0.0004 Delta / Theta12.3063
0.01	-75%	0.01	0.04	168	23.00	1.16	-3.33%	1.01	1.29	43
M Call 23.00 Exp: Sep 18, 2026 Last: 0.01 Chg.: -75% SymbolM\|20260918\|23.00C Delta0.0739 Imp Vol0.6718 Bid0.01 Gamma0.1821 Theoretical0.02 Ask0.04 Theta-0.0537 Intrinsic Value-1.35 Volume168 Vega0.0016 Time Value1.36 Open Interest1,129 Rho0 Delta / Theta-1.3743 M Put 23.00 Exp: Sep 18, 2026 Last: 1.16 Chg.: -3.33% SymbolM\|20260918\|23.00P Delta-0.9757 Imp Vol0.4959 Bid1.01 Gamma0.1006 Theoretical1.16 Ask1.29 Theta-0.016 Intrinsic Value1.35 Volume43 Vega0.0007 Time Value-0.19 Open Interest4,668 Rho-0.0004 Delta / Theta60.9345

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:

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 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	106,553.35	+567.14	+0.54%
S. Africa 40 Futures	107,491	-400	-0.37%
US 30	51,842.1	+62.3	+0.12%
US 500	7,643.6	+5.9	+0.08%
US Tech 100	29,453.0	+6.0	+0.02%
DAX Futures	25,800.0	-124.0	-0.48%
Dollar Index	99.995	+0.010	+0.01%

Gold	4,390.95	-8.75	-0.20%
Silver	66.440	+0.340	+0.51%
Crude Oil WTI	101.08	-0.83	-0.81%
Brent Oil	103.85	-0.97	-0.93%
Natural Gas	2.867	0.000	0.00%
Copper	6.6435	+0.0287	+0.43%
US Corn	530.60	-0.40	-0.08%

USD/ZAR	16.2452	-0.0089	-0.05%
EUR/USD	1.1484	+0.0008	+0.07%
GBP/USD	1.3367	+0.0009	+0.07%
USD/JPY	157.07	+1.10	+0.71%
GBP/JPY	209.96	+1.60	+0.77%
USD/CAD	1.3985	-0.0006	-0.04%
AUD/USD	0.7131	+0.0020	+0.28%

Nampak	46,345	-430	-0.92%
MTN	19,808	-14	-0.07%
Standard Bank	31,152	-187	-0.60%
FirstRand Ltd	9,431	+43	+0.46%
Capitec	448,802	+495	+0.11%
African Rainbow Minerals	18,196	+386	+2.17%
Naspers	71,670	-1288	-1.77%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	21.64	-0.17	-0.78%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,431	+0.46%	31.66M
MTN	19,808	-0.07%	11.65M
Gold Fields	70,683	+1.19%	6.20M
Naspers	71,670	-1.77%	5.18M
AngloGold Ashanti ADR	166,115	+1.42%	2.75M
Valterra Platinum	146,511	+2.93%	1.99M
Capitec	448,802	+0.11%	479.43K

Name	Last	Chg. %	Vol.
Europa Metals	400	+90.48%	526.43K
Cilo Cybin Holdings	130.00	+66.67%	2.00K
Bytes Technology	9,803.00	+11.49%	210.31K
Stadio	1,505	+9.45%	890.27K
Santova Ltd	787	+9.31%	5.30K
Clicks	20,630	+8.62%	5.57M
Stefanutti Stocks	625	+7.02%	147.37K

Name	Last	Chg. %	Vol.
Mantengu Mining	17.00	-19.05%	57.72K
African Media Entertainment	5,300	-11.67%	0.03K
E Media Holdings Ltd	189	-7.80%	25.00K
Exxaro	18,900	-7.24%	1.98M
Caxton	1,190	-6.96%	42.66K
Montauk Renewables	3,651.00	-5.39%	9.77K
ArcelorMittal	137	-4.20%	242.81K