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

22.75 +0.70 +3.17%

02/01 - Closed. Currency in USD

After Hours

22.75

0.00

0.00%

2:34:28 - Real-time Data

Type: Equity

Market: United States

Volume: 5,230,460
Bid/Ask: 0.00 / 0.00
Day's Range: 22.13 - 22.81

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

Jan 03, 2026 21:10 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
9.3	-1.48%	8.5	9.9	1	13.00	0	0%	0	1.19	0
M Call 13.00 Exp: Jan 09, 2026 Last: 9.3 Chg.: -1.48% SymbolM\|20260109\|13.00C Delta0 Imp Vol0 Bid8.5 Gamma0 Theoretical0 Ask9.9 Theta0 Intrinsic Value9.75 Volume1 Vega0 Time Value-0.45 Open Interest2 Rho0 Delta / Theta0 M Put 13.00 Exp: Jan 09, 2026 Last: 0 Chg.: 0% SymbolM\|20260109\|13.00P Delta-0.1186 Imp Vol5.1101 Bid0 Gamma0.0133 Theoretical1.19 Ask1.19 Theta-0.2462 Intrinsic Value-9.75 Volume0 Vega0.0058 Time Value9.75 Open Interest0 Rho-0.0006 Delta / Theta0.4816
0	0%	7.55	9.95	0	14.00	0	0%	0	1.19	0
M Call 14.00 Exp: Jan 09, 2026 Last: 0 Chg.: 0% SymbolM\|20260109\|14.00C Delta1 Imp Vol0 Bid7.55 Gamma0 Theoretical8.75 Ask9.95 Theta0 Intrinsic Value8.75 Volume0 Vega0 Time Value-8.75 Open Interest0 Rho0 Delta / Theta0 M Put 14.00 Exp: Jan 09, 2026 Last: 0 Chg.: 0% SymbolM\|20260109\|14.00P Delta-0.132 Imp Vol4.6121 Bid0 Gamma0.0159 Theoretical1.19 Ask1.19 Theta-0.2394 Intrinsic Value-8.75 Volume0 Vega0.0062 Time Value8.75 Open Interest0 Rho-0.0006 Delta / Theta0.5511
0	0%	6.5	8.95	0	15.00	0	0%	0	1.22	0
M Call 15.00 Exp: Jan 09, 2026 Last: 0 Chg.: 0% SymbolM\|20260109\|15.00C Delta0 Imp Vol0 Bid6.5 Gamma0 Theoretical0 Ask8.95 Theta0 Intrinsic Value7.75 Volume0 Vega0 Time Value-7.75 Open Interest0 Rho0 Delta / Theta0 M Put 15.00 Exp: Jan 09, 2026 Last: 0 Chg.: 0% SymbolM\|20260109\|15.00P Delta-0.1482 Imp Vol4.1917 Bid0 Gamma0.0189 Theoretical1.22 Ask1.22 Theta-0.2355 Intrinsic Value-7.75 Volume0 Vega0.0067 Time Value7.75 Open Interest0 Rho-0.0007 Delta / Theta0.6293
					22.75	Price @ Jan 03, 2026 21:10 GMT
0.33	135.71%	0.28	0.41	608	23.00	0.7	0%	0.54	0.62	17
M Call 23.00 Exp: Jan 09, 2026 Last: 0.33 Chg.: 135.71% SymbolM\|20260109\|23.00C Delta0.4209 Imp Vol0.3789 Bid0.28 Gamma0.3538 Theoretical0.33 Ask0.41 Theta-0.0361 Intrinsic Value-0.25 Volume608 Vega0.0114 Time Value0.58 Open Interest402 Rho0.0015 Delta / Theta-11.6602 M Put 23.00 Exp: Jan 09, 2026 Last: 0.7 Chg.: 0% SymbolM\|20260109\|23.00P Delta-0.5784 Imp Vol0.3805 Bid0.54 Gamma0.3525 Theoretical0.58 Ask0.62 Theta-0.036 Intrinsic Value0.25 Volume17 Vega0.0114 Time Value0.45 Open Interest55 Rho-0.002 Delta / Theta16.0868
0.13	85.71%	0.11	0.19	10	23.50	1.54	0%	0.68	1.16	0
M Call 23.50 Exp: Jan 09, 2026 Last: 0.13 Chg.: 85.71% SymbolM\|20260109\|23.50C Delta0.2324 Imp Vol0.3356 Bid0.11 Gamma0.3119 Theoretical0.13 Ask0.19 Theta-0.025 Intrinsic Value-0.75 Volume10 Vega0.0089 Time Value0.88 Open Interest150 Rho0.0008 Delta / Theta-9.3084 M Put 23.50 Exp: Jan 09, 2026 Last: 1.54 Chg.: 0% SymbolM\|20260109\|23.50P Delta-0.7381 Imp Vol0.3812 Bid0.68 Gamma0.2928 Theoretical0.92 Ask1.16 Theta-0.0299 Intrinsic Value0.75 Volume0 Vega0.0095 Time Value0.79 Open Interest9 Rho-0.0024 Delta / Theta24.7079
0.07	0%	0.05	0.1	55	24.00	1.33	0%	1.25	1.51	2
M Call 24.00 Exp: Jan 09, 2026 Last: 0.07 Chg.: 0% SymbolM\|20260109\|24.00C Delta0.1327 Imp Vol0.3665 Bid0.05 Gamma0.2007 Theoretical0.07 Ask0.1 Theta-0.0191 Intrinsic Value-1.25 Volume55 Vega0.0063 Time Value1.32 Open Interest150 Rho0.0005 Delta / Theta-6.9317 M Put 24.00 Exp: Jan 09, 2026 Last: 1.33 Chg.: 0% SymbolM\|20260109\|24.00P Delta-0.8548 Imp Vol0.3851 Bid1.25 Gamma0.2031 Theoretical1.33 Ask1.51 Theta-0.021 Intrinsic Value1.25 Volume2 Vega0.0066 Time Value0.08 Open Interest67 Rho-0.0026 Delta / Theta40.6678

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	108,231.56	+253.66	+0.23%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	48,329.6	+266.3	+0.55%
US 500	6,853.7	+8.6	+0.13%
US Tech 100	25,188.7	-60.1	-0.24%
DAX Futures	24,673.0	-17.0	-0.07%
Dollar Index	98.160	+0.110	+0.11%

Gold	4,345.50	-11.60	-0.27%
Silver	71.300	+0.404	+0.57%
Crude Oil WTI	57.32	-0.10	-0.17%
Brent Oil	60.75	-0.10	-0.16%
Natural Gas	3.618	-0.068	-1.84%
Copper	5.7190	+0.0100	+0.18%
US Corn	437.50	-2.75	-0.62%

USD/ZAR	16.4966	-0.0147	-0.09%
EUR/USD	1.1720	-0.0026	-0.22%
GBP/USD	1.3460	-0.0014	-0.10%
USD/JPY	156.84	+0.17	+0.11%
GBP/JPY	211.10	+0.02	+0.01%
USD/CAD	1.3729	+0.0002	+0.01%
AUD/USD	0.6694	+0.0022	+0.33%

Nampak	54,000	-16	-0.03%
MTN	16,992	+42	+0.25%
Standard Bank	29,142	+102	+0.35%
FirstRand Ltd	9,063	-12	-0.13%
Capitec	418,950	+3370	+0.81%
African Rainbow Minerals	19,988	+98	+0.49%
Naspers	111,177	+726	+0.66%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	22.75	+0.70	+3.17%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	6,082	+0.53%	8.72M
FirstRand Ltd	9,063	-0.13%	4.31M
Naspers	111,177	+0.66%	947.73K
Gold Fields	71,918	-0.90%	582.41K
Prosus	105,000	+2.59%	395.09K
Valterra Platinum	145,000	+2.87%	370.32K
AngloGold Ashanti ADR	141,904	-0.98%	269.14K

Name	Last	Chg. %	Vol.
Mtn Zakhele Futhi	24.00	+20.00%	3.80K
Southern Palladium	2,499.00	+18.94%	1.21K
MC Mining	256	+8.94%	779.00
Grand Parade	210	+8.81%	14.52K
Nutun	113	+7.62%	624.21K
Orion Gold NL	23	+4.55%	9.68M
Master Drilling Group Ltd	1,670	+4.38%	345.00

Name	Last	Chg. %	Vol.
Afine Investments	401.00	-18.16%	0.10K
enX Group	350	-12.28%	359.00
Eastern Platinum	550	-11.29%	1.93K
Acsion	1,000	-9.09%	159.00
Quantum Foods Holdings	810	-8.99%	2.61K
Clientèle	1,316	-5.93%	1.15K
Hosken Consolidated	14,833	-4.92%	16.61K