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

19.41 +0.18 +0.94%

20:07:15 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,709,457
Bid/Ask: 0.00 / 0.00
Day's Range: 19.14 - 19.61

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 08, 2026 17:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
8.13	0%	7.6	8.7	1	11.00	0.03	0%	0	0.21	0
M Call 11.00 Exp: May 08, 2026 Last: 8.13 Chg.: 0% SymbolM\|20260508\|11.00C Delta0 Imp Vol0 Bid7.6 Gamma0 Theoretical0 Ask8.7 Theta0 Intrinsic Value8.41 Volume1 Vega0 Time Value-0.28 Open Interest6 Rho0 Delta / Theta0 M Put 11.00 Exp: May 08, 2026 Last: 0.03 Chg.: 0% SymbolM\|20260508\|11.00P Delta-0.0349 Imp Vol6.6356 Bid0 Gamma0.0115 Theoretical0.11 Ask0.21 Theta-0.2611 Intrinsic Value-8.41 Volume0 Vega0.0008 Time Value8.44 Open Interest16 Rho0 Delta / Theta0.1336
7.22	-0.14%	6.65	7.75	3	12.00	0.03	0%	0	0.15	0
M Call 12.00 Exp: May 08, 2026 Last: 7.22 Chg.: -0.14% SymbolM\|20260508\|12.00C Delta0 Imp Vol0 Bid6.65 Gamma0 Theoretical0 Ask7.75 Theta0 Intrinsic Value7.41 Volume3 Vega0 Time Value-0.19 Open Interest27 Rho0 Delta / Theta0 M Put 12.00 Exp: May 08, 2026 Last: 0.03 Chg.: 0% SymbolM\|20260508\|12.00P Delta-0.032 Imp Vol5.3794 Bid0 Gamma0.0132 Theoretical0.08 Ask0.15 Theta-0.197 Intrinsic Value-7.41 Volume0 Vega0.0007 Time Value7.44 Open Interest6 Rho0 Delta / Theta0.1622
6.77	0%	6.15	7.4	0	12.50	0.09	0%	0	0.65	0
M Call 12.50 Exp: May 08, 2026 Last: 6.77 Chg.: 0% SymbolM\|20260508\|12.50C Delta0 Imp Vol0 Bid6.15 Gamma0 Theoretical0 Ask7.4 Theta0 Intrinsic Value6.91 Volume0 Vega0 Time Value-0.14 Open Interest23 Rho0 Delta / Theta0 M Put 12.50 Exp: May 08, 2026 Last: 0.09 Chg.: 0% SymbolM\|20260508\|12.50P Delta-0.0848 Imp Vol7.0881 Bid0 Gamma0.0218 Theoretical0.33 Ask0.65 Theta-0.5622 Intrinsic Value-6.91 Volume0 Vega0.0016 Time Value7 Open Interest1 Rho0 Delta / Theta0.1508
					19.41	Price @ May 08, 2026 17:38 GMT
0.05	-66.67%	0.01	0.1	21	19.50	0.15	-54.55%	0.09	0.21	33
M Call 19.50 Exp: May 08, 2026 Last: 0.05 Chg.: -66.67% SymbolM\|20260508\|19.50C Delta0.3079 Imp Vol0.2536 Bid0.01 Gamma1.3786 Theoretical0.05 Ask0.1 Theta-0.0455 Intrinsic Value-0.09 Volume21 Vega0.0035 Time Value0.14 Open Interest555 Rho0.0001 Delta / Theta-6.7675 M Put 19.50 Exp: May 08, 2026 Last: 0.15 Chg.: -54.55% SymbolM\|20260508\|19.50P Delta-0.7852 Imp Vol0.1622 Bid0.09 Gamma1.788 Theoretical0.15 Ask0.21 Theta-0.0243 Intrinsic Value0.09 Volume33 Vega0.0029 Time Value0.06 Open Interest226 Rho-0.0004 Delta / Theta32.3558
0.01	-75%	0	0.01	73	20.00	0.6	-18.92%	0.51	0.71	34
M Call 20.00 Exp: May 08, 2026 Last: 0.01 Chg.: -75% SymbolM\|20260508\|20.00C Delta0.0593 Imp Vol0.3923 Bid0 Gamma0.299 Theoretical0.01 Ask0.01 Theta-0.0237 Intrinsic Value-0.59 Volume73 Vega0.0012 Time Value0.6 Open Interest719 Rho0 Delta / Theta-2.5089 M Put 20.00 Exp: May 08, 2026 Last: 0.6 Chg.: -18.92% SymbolM\|20260508\|20.00P Delta0 Imp Vol0 Bid0.51 Gamma0 Theoretical0 Ask0.71 Theta0 Intrinsic Value0.59 Volume34 Vega0 Time Value0.01 Open Interest165 Rho0 Delta / Theta0
0.01	-50%	0	0.01	30	20.50	1.11	-14.62%	0.99	1.17	1
M Call 20.50 Exp: May 08, 2026 Last: 0.01 Chg.: -50% SymbolM\|20260508\|20.50C Delta0.0402 Imp Vol0.6185 Bid0 Gamma0.1389 Theoretical0.01 Ask0.01 Theta-0.0273 Intrinsic Value-1.09 Volume30 Vega0.0009 Time Value1.1 Open Interest3,859 Rho0 Delta / Theta-1.4712 M Put 20.50 Exp: May 08, 2026 Last: 1.11 Chg.: -14.62% SymbolM\|20260508\|20.50P Delta0 Imp Vol0 Bid0.99 Gamma0 Theoretical0 Ask1.17 Theta0 Intrinsic Value1.09 Volume1 Vega0 Time Value0.02 Open Interest5 Rho0 Delta / Theta0

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	110,096.09	-1228.23	-1.10%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,626.5	+29.9	+0.06%
US 500	7,397.9	+60.8	+0.83%
US Tech 100	29,175.9	+612.0	+2.14%
DAX Futures	24,428.5	-317.5	-1.28%
Dollar Index	97.739	-0.205	-0.21%

Gold	4,736.24	+25.34	+0.54%
Silver	81.298	+1.117	+1.39%
Crude Oil WTI	95.07	+0.26	+0.27%
Brent Oil	100.68	+0.62	+0.62%
Natural Gas	2.742	-0.027	-0.98%
Copper	6.2970	+0.1210	+1.96%
US Corn	470.88	+3.88	+0.83%

USD/ZAR	16.3781	-0.1246	-0.76%
EUR/USD	1.1781	+0.0058	+0.49%
GBP/USD	1.3630	+0.0064	+0.47%
USD/JPY	156.61	-0.28	-0.18%
GBP/JPY	213.44	+0.78	+0.37%
USD/CAD	1.3683	+0.0021	+0.15%
AUD/USD	0.7247	+0.0027	+0.37%

Nampak	49,465	+265	+0.54%
MTN	21,020	-45	-0.21%
Standard Bank	30,648	-349	-1.13%
FirstRand Ltd	8,953	-240	-2.61%
Capitec	435,000	-5633	-1.28%
African Rainbow Minerals	23,010	-494	-2.10%
Naspers	89,300	-2942	-3.19%

Recent Quotes

Name	Price	Chg.	Chg. %
M	19.41	+0.18	+0.94%
DNC	51,000.0	+900.0	+1.80%
TERA	348.10	+9.40	+2.78%
Mohr Industry Nav	27.53	+0.00	+0.00%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,953	-2.61%	12.36M
Harmony Gold Mining Company	29,227	-2.86%	2.92M
Gold Fields	73,491	-3.49%	2.28M
AngloGold Ashanti ADR	173,845	+4.04%	1.14M
Anglo American	86,272	+0.51%	1.05M
Naspers	89,300	-3.19%	853.29K
Capitec	435,000	-1.28%	190.31K

Name	Last	Chg. %	Vol.
Mantengu Mining	38.00	+26.67%	772.37K
York Timber Holdings Ltd	209	+10.00%	14.86K
Delta Property Fund	34	+6.25%	34.60K
Primeserv Group Ltd	280	+5.66%	5.00K
RCL Foods	909	+5.45%	5.93K
Montauk Renewables	2,412.00	+4.64%	10.09K
Karooooo	84,100.00	+4.47%	0.52K

Name	Last	Chg. %	Vol.
Putprop Ltd	502	-16.33%	9.18K
EPE Capital Partners	612	-5.26%	85.88K
4Sight	69	-4.17%	10.00K
Channel VAS Investments	1,766.00	-4.02%	3.57M
Investec Pref	9,039	-3.89%	26.37K
Datatec Ltd	7,510	-3.73%	389.57K
Gold Fields	73,491	-3.49%	2.28M