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

22.16 -0.87 -3.78%

05/06 - Closed. Currency in USD

After Hours

22.14

-0.02

-0.09%

1:45:35 - Real-time Data

Type: Equity

Market: United States

Volume: 7,497,398
Bid/Ask: 0.00 / 0.00
Day's Range: 21.97 - 23.40

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

Jun 05, 2026 21:10 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	9.2	12.2	0	11.00	0	0%	0	0.25	0
M Call 11.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolM\|20260612\|11.00C Delta0 Imp Vol0 Bid9.2 Gamma0 Theoretical0 Ask12.2 Theta0 Intrinsic Value11.16 Volume0 Vega0 Time Value-11.16 Open Interest11 Rho0 Delta / Theta0 M Put 11.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolM\|20260612\|11.00P Delta-0.0298 Imp Vol3.0205 Bid0 Gamma0.0073 Theoretical0.12 Ask0.25 Theta-0.0448 Intrinsic Value-11.16 Volume0 Vega0.0021 Time Value11.16 Open Interest0 Rho-0.0001 Delta / Theta0.6653
0	0%	8.2	11.5	0	12.00	0	0%	0	0.51	0
M Call 12.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolM\|20260612\|12.00C Delta0 Imp Vol0 Bid8.2 Gamma0 Theoretical0 Ask11.5 Theta0 Intrinsic Value10.16 Volume0 Vega0 Time Value-10.16 Open Interest9 Rho0 Delta / Theta0 M Put 12.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolM\|20260612\|12.00P Delta-0.0524 Imp Vol3.1563 Bid0 Gamma0.011 Theoretical0.26 Ask0.51 Theta-0.074 Intrinsic Value-10.16 Volume0 Vega0.0033 Time Value10.16 Open Interest0 Rho-0.0003 Delta / Theta0.7077
0	0%	7.8	10.5	0	13.00	0	0%	0	2.13	0
M Call 13.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolM\|20260612\|13.00C Delta0 Imp Vol0 Bid7.8 Gamma0 Theoretical0 Ask10.5 Theta0 Intrinsic Value9.16 Volume0 Vega0 Time Value-9.16 Open Interest3 Rho0 Delta / Theta0 M Put 13.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolM\|20260612\|13.00P Delta-0.1193 Imp Vol4.4153 Bid0 Gamma0.0147 Theoretical1.07 Ask2.13 Theta-0.1927 Intrinsic Value-9.16 Volume0 Vega0.0061 Time Value9.16 Open Interest0 Rho-0.0006 Delta / Theta0.6192
					22.16	Price @ Jun 05, 2026 21:10 GMT
0.33	-67.65%	0.3	0.52	583	22.50	0.69	165.38%	0.64	0.82	24
M Call 22.50 Exp: Jun 12, 2026 Last: 0.33 Chg.: -67.65% SymbolM\|20260612\|22.50C Delta0.4172 Imp Vol0.457 Bid0.3 Gamma0.2783 Theoretical0.41 Ask0.52 Theta-0.0391 Intrinsic Value-0.34 Volume583 Vega0.012 Time Value0.67 Open Interest151 Rho0.0016 Delta / Theta-10.6715 M Put 22.50 Exp: Jun 12, 2026 Last: 0.69 Chg.: 165.38% SymbolM\|20260612\|22.50P Delta-0.5861 Imp Vol0.4412 Bid0.64 Gamma0.2877 Theoretical0.73 Ask0.82 Theta-0.0375 Intrinsic Value0.34 Volume24 Vega0.0119 Time Value0.35 Open Interest454 Rho-0.0023 Delta / Theta15.6215
0.26	-62.32%	0.15	0.44	479	23.00	0.83	48.21%	0.58	1.36	28
M Call 23.00 Exp: Jun 12, 2026 Last: 0.26 Chg.: -62.32% SymbolM\|20260612\|23.00C Delta0.3089 Imp Vol0.5032 Bid0.15 Gamma0.2281 Theoretical0.3 Ask0.44 Theta-0.0389 Intrinsic Value-0.84 Volume479 Vega0.0108 Time Value1.1 Open Interest724 Rho0.0012 Delta / Theta-7.95 M Put 23.00 Exp: Jun 12, 2026 Last: 0.83 Chg.: 48.21% SymbolM\|20260612\|23.00P Delta-0.777 Imp Vol0.3413 Bid0.58 Gamma0.2848 Theoretical0.97 Ask1.36 Theta-0.0221 Intrinsic Value0.84 Volume28 Vega0.0091 Time Value-0.01 Open Interest78 Rho-0.0029 Delta / Theta35.1142
0.16	-62.79%	0	0.41	18	23.50	1.21	63.51%	0.92	1.88	156
M Call 23.50 Exp: Jun 12, 2026 Last: 0.16 Chg.: -62.79% SymbolM\|20260612\|23.50C Delta0.2245 Imp Vol0.534 Bid0 Gamma0.1828 Theoretical0.21 Ask0.41 Theta-0.0351 Intrinsic Value-1.34 Volume18 Vega0.0092 Time Value1.5 Open Interest87 Rho0.0009 Delta / Theta-6.4033 M Put 23.50 Exp: Jun 12, 2026 Last: 1.21 Chg.: 63.51% SymbolM\|20260612\|23.50P Delta-0.8812 Imp Vol0.3513 Bid0.92 Gamma0.1841 Theoretical1.4 Ask1.88 Theta-0.0151 Intrinsic Value1.34 Volume156 Vega0.0061 Time Value-0.13 Open Interest263 Rho-0.003 Delta / Theta58.5467

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	103,419.54	-1202.35	-1.15%
S. Africa 40 Futures	103,662	-1408	-1.34%
US 30	50,751.7	-810.6	-1.57%
US 500	7,355.7	-228.7	-3.02%
US Tech 100	28,784.6	-1623.2	-5.34%
DAX Futures	24,798.0	-147.0	-0.59%
Dollar Index	100.050	+0.670	+0.67%

Gold	4,365.30	-139.70	-3.10%
Silver	69.10	-4.87	-6.58%
Crude Oil WTI	90.54	-2.50	-2.69%
Brent Oil	93.09	-1.94	-2.04%
Natural Gas	3.229	-0.107	-3.21%
Copper	6.28	-0.25	-3.83%
US Corn	417.50	-7.00	-1.65%

USD/ZAR	16.5691	+0.2623	+1.61%
EUR/USD	1.1521	-0.0090	-0.78%
GBP/USD	1.3341	-0.0084	-0.63%
USD/JPY	160.32	+0.30	+0.19%
GBP/JPY	213.88	-0.94	-0.44%
USD/CAD	1.3934	+0.0025	+0.18%
AUD/USD	0.7047	-0.0088	-1.23%

Nampak	47,500	-600	-1.25%
MTN	21,174	-272	-1.27%
Standard Bank	30,698	+98	+0.32%
FirstRand Ltd	9,099	+6	+0.07%
Capitec	435,208	+5797	+1.35%
African Rainbow Minerals	19,295	-835	-4.15%
Naspers	88,300	+1300	+1.49%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	22.16	-0.87	-3.78%

Market Movers

Name	Last	Chg. %	Vol.
Harmony Gold Mining Company	26,300	-5.84%	3.89M
Sasol	22,805	+6.32%	3.76M
Gold Fields	60,570	-2.66%	3.07M
Naspers	88,300	+1.49%	1.46M
AngloGold Ashanti ADR	140,550	-4.95%	931.67K
Valterra Platinum	118,366	-8.47%	683.30K
Capitec	435,208	+1.35%	212.94K

Name	Last	Chg. %	Vol.
Primeserv Group Ltd	324	+15.71%	1.00K
Mr Price	17,200	+14.67%	4.35M
Sasol Bee	8,996	+12.45%	0.03K
Choppies Enterprises	167	+11.33%	1.25K
Nictus	325	+8.33%	3.50K
Orion Gold NL	28	+7.69%	5.12M
E Media Holdings Ltd	215	+6.44%	537.76K

Name	Last	Chg. %	Vol.
Southern Palladium	1,351.00	-13.40%	1.74K
Valterra Platinum	118,366	-8.47%	683.30K
Zeder	113	-8.13%	121.54K
Impala Platinum	20,068	-7.52%	3.17M
Sibanye Stillwater	4,252	-6.69%	8.43M
Northam Platinum Holdings	27,791.00	-6.69%	2.38M
Bowler Metcalf Ltd	1,351	-5.98%	0.50K