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

22.41 +0.40 +1.82%

20/02 - Closed. Currency in USD

After Hours

22.36

-0.05

-0.22%

2:56:09 - Real-time Data

Type: Equity

Market: United States

Volume: 8,589,338
Bid/Ask: 0.00 / 0.00
Day's Range: 21.51 - 22.83

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

Feb 21, 2026 21:10 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
8.89	-10.47%	8.8	10.15	2	13.00	0.01	0%	0	0.77	0
M Call 13.00 Exp: Feb 27, 2026 Last: 8.89 Chg.: -10.47% SymbolM\|20260227\|13.00C Delta0.9757 Imp Vol2.3258 Bid8.8 Gamma0.0085 Theoretical9.48 Ask10.15 Theta-0.031 Intrinsic Value9.41 Volume2 Vega0.0016 Time Value-0.52 Open Interest2 Rho0.0014 Delta / Theta-31.4354 M Put 13.00 Exp: Feb 27, 2026 Last: 0.01 Chg.: 0% SymbolM\|20260227\|13.00P Delta-0.1024 Imp Vol4.2749 Bid0 Gamma0.0145 Theoretical0.77 Ask0.77 Theta-0.1826 Intrinsic Value-9.41 Volume0 Vega0.0051 Time Value9.42 Open Interest1 Rho-0.0005 Delta / Theta0.5606
0	0%	7.1	9.7	0	14.00	0.01	0%	0	1.15	0
M Call 14.00 Exp: Feb 27, 2026 Last: 0 Chg.: 0% SymbolM\|20260227\|14.00C Delta0 Imp Vol0 Bid7.1 Gamma0 Theoretical0 Ask9.7 Theta0 Intrinsic Value8.41 Volume0 Vega0 Time Value-8.41 Open Interest0 Rho0 Delta / Theta0 M Put 14.00 Exp: Feb 27, 2026 Last: 0.01 Chg.: 0% SymbolM\|20260227\|14.00P Delta-0.1341 Imp Vol4.475 Bid0 Gamma0.0168 Theoretical1.15 Ask1.15 Theta-0.2314 Intrinsic Value-8.41 Volume0 Vega0.0062 Time Value8.42 Open Interest1 Rho-0.0006 Delta / Theta0.5795
0	0%	6.1	8.75	0	15.00	0.01	-66.67%	0	0.91	2
M Call 15.00 Exp: Feb 27, 2026 Last: 0 Chg.: 0% SymbolM\|20260227\|15.00C Delta0.9889 Imp Vol1.425 Bid6.1 Gamma0.007 Theoretical7.43 Ask8.75 Theta-0.0096 Intrinsic Value7.41 Volume0 Vega0.0008 Time Value-7.41 Open Interest0 Rho0.0014 Delta / Theta-103.4605 M Put 15.00 Exp: Feb 27, 2026 Last: 0.01 Chg.: -66.67% SymbolM\|20260227\|15.00P Delta-0.0075 Imp Vol1.3346 Bid0 Gamma0.0054 Theoretical0.01 Ask0.91 Theta-0.0066 Intrinsic Value-7.41 Volume2 Vega0.0006 Time Value7.42 Open Interest72 Rho0 Delta / Theta1.1336
					22.41	Price @ Feb 21, 2026 21:10 GMT
0.7	-1.41%	0.45	1	154	22.50	0.88	0%	0.55	1.21	7
M Call 22.50 Exp: Feb 27, 2026 Last: 0.7 Chg.: -1.41% SymbolM\|20260227\|22.50C Delta0.4974 Imp Vol0.6478 Bid0.45 Gamma0.2143 Theoretical0.7 Ask1 Theta-0.0619 Intrinsic Value-0.09 Volume154 Vega0.0115 Time Value0.79 Open Interest150 Rho0.0017 Delta / Theta-8.0348 M Put 22.50 Exp: Feb 27, 2026 Last: 0.88 Chg.: 0% SymbolM\|20260227\|22.50P Delta-0.4981 Imp Vol0.7276 Bid0.55 Gamma0.1908 Theoretical0.88 Ask1.21 Theta-0.0693 Intrinsic Value0.09 Volume7 Vega0.0115 Time Value0.79 Open Interest47 Rho-0.0017 Delta / Theta7.1895
0.51	30.77%	0.21	0.84	18	23.00	1.19	-16.78%	0.8	1.49	1
M Call 23.00 Exp: Feb 27, 2026 Last: 0.51 Chg.: 30.77% SymbolM\|20260227\|23.00C Delta0.3962 Imp Vol0.6624 Bid0.21 Gamma0.2024 Theoretical0.51 Ask0.84 Theta-0.0611 Intrinsic Value-0.59 Volume18 Vega0.0111 Time Value1.1 Open Interest329 Rho0.0014 Delta / Theta-6.4792 M Put 23.00 Exp: Feb 27, 2026 Last: 1.19 Chg.: -16.78% SymbolM\|20260227\|23.00P Delta-0.5883 Imp Vol0.7448 Bid0.8 Gamma0.1818 Theoretical1.19 Ask1.49 Theta-0.0691 Intrinsic Value0.59 Volume1 Vega0.0112 Time Value0.6 Open Interest4 Rho-0.0021 Delta / Theta8.5121
0.32	-15.79%	0.01	0.39	65	23.50	2.28	0%	1.24	1.79	0
M Call 23.50 Exp: Feb 27, 2026 Last: 0.32 Chg.: -15.79% SymbolM\|20260227\|23.50C Delta0.2925 Imp Vol0.6311 Bid0.01 Gamma0.1895 Theoretical0.32 Ask0.39 Theta-0.052 Intrinsic Value-1.09 Volume65 Vega0.0099 Time Value1.41 Open Interest482 Rho0.001 Delta / Theta-5.6289 M Put 23.50 Exp: Feb 27, 2026 Last: 2.28 Chg.: 0% SymbolM\|20260227\|23.50P Delta-0.6752 Imp Vol0.7368 Bid1.24 Gamma0.1699 Theoretical1.52 Ask1.79 Theta-0.0631 Intrinsic Value1.09 Volume0 Vega0.0103 Time Value1.19 Open Interest4 Rho-0.0023 Delta / Theta10.6928

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	114,829.51	+1184.09	+1.04%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,627.5	+232.3	+0.47%
US 500	6,910.5	+48.6	+0.71%
US Tech 100	25,012.8	+215.5	+0.87%
DAX Futures	25,295.0	+236.0	+0.94%
Dollar Index	97.730	-0.130	-0.13%

Gold	5,080.90	+83.50	+1.67%
Silver	82.343	+4.709	+6.07%
Crude Oil WTI	66.39	-0.04	-0.06%
Brent Oil	71.30	+0.10	+0.14%
Natural Gas	2.984	+0.051	+1.70%
Copper	5.9000	+0.1005	+1.75%
US Corn	439.75	+1.75	+0.41%

USD/ZAR	16.0397	-0.1056	-0.65%
EUR/USD	1.1782	+0.0008	+0.07%
GBP/USD	1.3484	+0.0018	+0.13%
USD/JPY	155.07	+0.07	+0.05%
GBP/JPY	209.10	+0.39	+0.19%
USD/CAD	1.3682	+0.0001	+0.01%
AUD/USD	0.7084	+0.0025	+0.35%

Nampak	49,850	+50	+0.10%
MTN	19,745	+287	+1.47%
Standard Bank	32,003	-447	-1.38%
FirstRand Ltd	9,804	+31	+0.32%
Capitec	472,787	-2226	-0.47%
African Rainbow Minerals	22,700	+738	+3.36%
Naspers	89,917	-583	-0.64%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	22.41	+0.40	+1.82%
	H68	3.15	+0.06	+1.94%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	6,308	+1.84%	13.95M
FirstRand Ltd	9,804	+0.32%	8.15M
Gold Fields	85,750	+1.82%	1.98M
Naspers	89,917	-0.64%	1.66M
AngloGold Ashanti ADR	179,102	+4.64%	1.30M
Anglo American	78,564	+2.20%	950.73K
Valterra Platinum	152,523	+3.95%	596.29K

Name	Last	Chg. %	Vol.
Europa Metals	29	+38.10%	8.28K
Alphamin Res	1,585.00	+9.31%	11.35K
Drdgold	5,795	+9.20%	844.22K
Sephaku Holdings Ltd	220	+5.26%	0.50K
Stefanutti Stocks	450	+5.14%	645.71K
Orion Gold NL	42	+5.00%	13.86M
Sasol Bee	6,500	+4.84%	15.00

Name	Last	Chg. %	Vol.
Cilo Cybin Holdings	170.00	-14.14%	4.77K
AfroCentric Investment Corp	92	-11.54%	81.76K
Quantum Foods Holdings	874	-7.90%	9.31K
SPAR	8,389	-7.33%	3.14M
ISA Holdings	235	-6.75%	17.75K
Finbond Group Ltd	114	-5.79%	455.89K
Grand Parade	192	-4.95%	5.93K