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

22.79 +0.33 +1.47%

07/10 - Closed. Currency in USD

Pre Market

22.02

-0.77

-3.38%

14:05:18 - Real-time Data

Type: Equity

Market: United States

Volume: 11,329,962
Bid/Ask: 0.00 / 0.00
Day's Range: 21.45 - 23.06

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

Oct 07, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
7.53	0%	7.65	8.15	5	15.00	0	0%	0	2.13	0
M Call 15.00 Exp: Oct 09, 2026 Last: 7.53 Chg.: 0% SymbolM\|20261009\|15.00C Delta0.9926 Imp Vol2.4352 Bid7.65 Gamma0.0049 Theoretical7.93 Ask8.15 Theta-0.0206 Intrinsic Value7.79 Volume5 Vega0.0003 Time Value-0.26 Open Interest27 Rho0.0005 Delta / Theta-48.2544 M Put 15.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolM\|20261009\|15.00P Delta-0.1391 Imp Vol6.918 Bid0 Gamma0.0189 Theoretical1.07 Ask2.13 Theta-0.6502 Intrinsic Value-7.79 Volume0 Vega0.0038 Time Value7.79 Open Interest0 Rho-0.0002 Delta / Theta0.214
6.6	5.6%	6.75	7.15	11	16.00	0	0%	0	2.13	0
M Call 16.00 Exp: Oct 09, 2026 Last: 6.6 Chg.: 5.6% SymbolM\|20261009\|16.00C Delta0.981 Imp Vol2.4442 Bid6.75 Gamma0.0111 Theoretical6.95 Ask7.15 Theta-0.0476 Intrinsic Value6.79 Volume11 Vega0.0008 Time Value-0.19 Open Interest38 Rho0.0006 Delta / Theta-20.6214 M Put 16.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolM\|20261009\|16.00P Delta-0.1552 Imp Vol6.1846 Bid0 Gamma0.0227 Theoretical1.07 Ask2.13 Theta-0.6255 Intrinsic Value-6.79 Volume0 Vega0.004 Time Value6.79 Open Interest0 Rho-0.0002 Delta / Theta0.2482
5.72	6.92%	5.8	6.2	37	17.00	0	0%	0	0.01	0
M Call 17.00 Exp: Oct 09, 2026 Last: 5.72 Chg.: 6.92% SymbolM\|20261009\|17.00C Delta0.9565 Imp Vol2.4907 Bid5.8 Gamma0.0218 Theoretical6 Ask6.2 Theta-0.097 Intrinsic Value5.79 Volume37 Vega0.0016 Time Value-0.07 Open Interest71 Rho0.0007 Delta / Theta-9.8628 M Put 17.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolM\|20261009\|17.00P Delta-0.0055 Imp Vol1.6249 Bid0 Gamma0.0057 Theoretical0.01 Ask0.01 Theta-0.0108 Intrinsic Value-5.79 Volume0 Vega0.0003 Time Value5.79 Open Interest6 Rho0 Delta / Theta0.5067
					22.79	Price @ Oct 07, 2026 20:08 GMT
0.29	52.63%	0.25	0.32	243	23.00	0.84	0%	0.3	0.39	0
M Call 23.00 Exp: Oct 09, 2026 Last: 0.29 Chg.: 52.63% SymbolM\|20261009\|23.00C Delta0.468 Imp Vol0.4766 Bid0.25 Gamma0.4918 Theoretical0.29 Ask0.32 Theta-0.0805 Intrinsic Value-0.21 Volume243 Vega0.0067 Time Value0.5 Open Interest455 Rho0.0006 Delta / Theta-5.8116 M Put 23.00 Exp: Oct 09, 2026 Last: 0.84 Chg.: 0% SymbolM\|20261009\|23.00P Delta-0.5349 Imp Vol0.448 Bid0.3 Gamma0.5229 Theoretical0.35 Ask0.39 Theta-0.0753 Intrinsic Value0.21 Volume0 Vega0.0067 Time Value0.63 Open Interest45 Rho-0.0006 Delta / Theta7.1035
0.12	33.33%	0.11	0.15	31	23.50	1.05	0%	0.65	0.72	0
M Call 23.50 Exp: Oct 09, 2026 Last: 0.12 Chg.: 33.33% SymbolM\|20261009\|23.50C Delta0.2574 Imp Vol0.5034 Bid0.11 Gamma0.3778 Theoretical0.13 Ask0.15 Theta-0.069 Intrinsic Value-0.71 Volume31 Vega0.0055 Time Value0.83 Open Interest402 Rho0.0003 Delta / Theta-3.7316 M Put 23.50 Exp: Oct 09, 2026 Last: 1.05 Chg.: 0% SymbolM\|20261009\|23.50P Delta-0.7639 Imp Vol0.4582 Bid0.65 Gamma0.3964 Theoretical0.69 Ask0.72 Theta-0.0595 Intrinsic Value0.71 Volume0 Vega0.0052 Time Value0.34 Open Interest18 Rho-0.0008 Delta / Theta12.8299
0.06	100%	0.04	0.07	14	24.00	1.1	-38.55%	0.94	1.18	16
M Call 24.00 Exp: Oct 09, 2026 Last: 0.06 Chg.: 100% SymbolM\|20261009\|24.00C Delta0.125 Imp Vol0.5313 Bid0.04 Gamma0.2283 Theoretical0.06 Ask0.07 Theta-0.0464 Intrinsic Value-1.21 Volume14 Vega0.0035 Time Value1.27 Open Interest748 Rho0.0002 Delta / Theta-2.6921 M Put 24.00 Exp: Oct 09, 2026 Last: 1.1 Chg.: -38.55% SymbolM\|20261009\|24.00P Delta-0.9321 Imp Vol0.4128 Bid0.94 Gamma0.1874 Theoretical1.1 Ask1.18 Theta-0.0226 Intrinsic Value1.21 Volume16 Vega0.0022 Time Value-0.11 Open Interest188 Rho-0.0009 Delta / Theta41.2509

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	99,012.80	-381.26	-0.38%
S. Africa 40 Futures	100,287	-1550	-1.52%
US 30	50,823.1	-356.1	-0.70%
US 500	7,769.0	-32.7	-0.42%
US Tech 100	30,944.7	-215.4	-0.69%
DAX Futures	25,039.5	-186.5	-0.74%
Dollar Index	102.105	+0.092	+0.09%

Gold	4,146.75	+6.05	+0.15%
Silver	59.118	-1.176	-1.95%
Crude Oil WTI	92.48	+4.20	+4.76%
Brent Oil	105.00	+4.80	+4.79%
Natural Gas	3.255	+0.052	+1.62%
Copper	6.6383	-0.0112	-0.17%
US Corn	502.60	+0.60	+0.12%

USD/ZAR	16.6585	+0.0479	+0.29%
EUR/USD	1.1192	-0.0004	-0.04%
GBP/USD	1.3206	-0.0016	-0.12%
USD/JPY	158.22	+0.15	+0.09%
GBP/JPY	208.94	+0.05	+0.02%
USD/CAD	1.4258	+0.0003	+0.02%
AUD/USD	0.6944	-0.0019	-0.27%

Nampak	48,201	-199	-0.41%
MTN	18,379	+86	+0.47%
Standard Bank	29,036	-265	-0.90%
FirstRand Ltd	8,644	-79	-0.91%
Capitec	411,609	-6660	-1.59%
African Rainbow Minerals	14,732	+108	+0.74%
Naspers N	70,537	-354	-0.50%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	22.79	+0.33	+1.47%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,649	-0.85%	5.35M
Sasol	24,847	+3.33%	1.25M
Gold Fields	58,885	+1.38%	860.25K
Naspers N	70,537	-0.50%	626.08K
AngloGold Ashanti ADR	148,522	-0.67%	312.37K
Valterra Platinum	122,521	-0.53%	226.82K
Capitec	411,621	-1.59%	84.76K

Name	Last	Chg. %	Vol.
Jubilee Metals Group	49	+13.95%	1.56M
Oando Plc	33	+10.00%	8.00K
Gemfields	70	+6.06%	1.00K
Purple	171	+5.56%	137.17K
Lesaka Tech	8,015	+5.56%	100.00
Rainbow Chicken	520.00	+3.79%	161.26K
Orion Minerals	28	+3.70%	6.28M

Name	Last	Chg. %	Vol.
Primeserv Group Ltd	251	-14.33%	0.10K
Choppies Enterprises	77	-13.48%	2.12K
Hulamin	190	-12.84%	166.45K
Randgold	320	-8.57%	27.50K
Quantum Foods Holdings	740	-7.38%	0.27K
MC Mining	306	-7.27%	9.00K
Combined Moto	3,690	-5.02%	2.32K