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

16.93 -0.16 -0.94%

21:59:59 - Closed. Currency in USD

After Hours

17.00

+0.08

+0.47%

22:29:06 - Real-time Data

Type: Equity

Market: United States

Volume: 11,472,653
Bid/Ask: 0.00 / 0.00
Day's Range: 16.80 - 17.59

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

Mar 17, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
13.94	-2.79%	13.4	15.6	70	3.00	0	0%	0	0.01	0
M Call 3.00 Exp: Mar 20, 2026 Last: 13.94 Chg.: -2.79% SymbolM\|20260320\|3.00C Delta0 Imp Vol0 Bid13.4 Gamma0 Theoretical0 Ask15.6 Theta0 Intrinsic Value13.93 Volume70 Vega0 Time Value0.01 Open Interest79 Rho0 Delta / Theta0 M Put 3.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolM\|20260320\|3.00P Delta-0.0023 Imp Vol7.6921 Bid0 Gamma0.0006 Theoretical0.01 Ask0.01 Theta-0.0143 Intrinsic Value-13.93 Volume0 Vega0.0001 Time Value13.93 Open Interest0 Rho0 Delta / Theta0.1622
12.2	0.66%	11.05	13.95	22	5.00	0.06	0%	0	0.03	0
M Call 5.00 Exp: Mar 20, 2026 Last: 12.2 Chg.: 0.66% SymbolM\|20260320\|5.00C Delta0.9685 Imp Vol9.3763 Bid11.05 Gamma0.0049 Theoretical12.2 Ask13.95 Theta-0.1682 Intrinsic Value11.93 Volume22 Vega0.0011 Time Value0.27 Open Interest4 Rho0.0003 Delta / Theta-5.758 M Put 5.00 Exp: Mar 20, 2026 Last: 0.06 Chg.: 0% SymbolM\|20260320\|5.00P Delta-0.0077 Imp Vol6.3099 Bid0 Gamma0.0022 Theoretical0.03 Ask0.03 Theta-0.0345 Intrinsic Value-11.93 Volume0 Vega0.0003 Time Value11.99 Open Interest415 Rho0 Delta / Theta0.2249
11.97	6.88%	10.1	12.95	11	6.00	0.04	0%	0	0.05	5
M Call 6.00 Exp: Mar 20, 2026 Last: 11.97 Chg.: 6.88% SymbolM\|20260320\|6.00C Delta0.9306 Imp Vol12.5461 Bid10.1 Gamma0.0069 Theoretical11.97 Ask12.95 Theta-0.4263 Intrinsic Value10.93 Volume11 Vega0.002 Time Value1.04 Open Interest3 Rho0.0003 Delta / Theta-2.183 M Put 6.00 Exp: Mar 20, 2026 Last: 0.04 Chg.: 0% SymbolM\|20260320\|6.00P Delta-0.0112 Imp Vol5.6567 Bid0 Gamma0.0034 Theoretical0.04 Ask0.05 Theta-0.0428 Intrinsic Value-10.93 Volume5 Vega0.0005 Time Value10.97 Open Interest0 Rho0 Delta / Theta0.2628
					16.93	Price @ Mar 17, 2026 20:08 GMT
0.99	-10.81%	0.95	0.99	1,888	17.00	1.03	6.19%	0.98	1.06	1,659
M Call 17.00 Exp: Mar 20, 2026 Last: 0.99 Chg.: -10.81% SymbolM\|20260320\|17.00C Delta0.5225 Imp Vol1.6515 Bid0.95 Gamma0.1569 Theoretical0.99 Ask0.99 Theta-0.1682 Intrinsic Value-0.07 Volume1,888 Vega0.0061 Time Value1.06 Open Interest882 Rho0.0006 Delta / Theta-3.1062 M Put 17.00 Exp: Mar 20, 2026 Last: 1.03 Chg.: 6.19% SymbolM\|20260320\|17.00P Delta-0.4774 Imp Vol1.6418 Bid0.98 Gamma0.1578 Theoretical1.03 Ask1.06 Theta-0.1675 Intrinsic Value0.07 Volume1,659 Vega0.0061 Time Value0.96 Open Interest1,170 Rho-0.0007 Delta / Theta2.8497
0.74	-11.9%	0.66	0.78	956	17.50	1.32	4.76%	1.24	1.36	483
M Call 17.50 Exp: Mar 20, 2026 Last: 0.74 Chg.: -11.9% SymbolM\|20260320\|17.50C Delta0.4411 Imp Vol1.5893 Bid0.66 Gamma0.1615 Theoretical0.74 Ask0.78 Theta-0.1604 Intrinsic Value-0.57 Volume956 Vega0.0061 Time Value1.31 Open Interest292 Rho0.0005 Delta / Theta-2.7496 M Put 17.50 Exp: Mar 20, 2026 Last: 1.32 Chg.: 4.76% SymbolM\|20260320\|17.50P Delta-0.5547 Imp Vol1.6457 Bid1.24 Gamma0.1562 Theoretical1.32 Ask1.36 Theta-0.1666 Intrinsic Value0.57 Volume483 Vega0.0061 Time Value0.75 Open Interest743 Rho-0.0008 Delta / Theta3.3291
0.59	-7.81%	0.56	0.6	523	18.00	1.56	1.96%	1.56	1.7	30
M Call 18.00 Exp: Mar 20, 2026 Last: 0.59 Chg.: -7.81% SymbolM\|20260320\|18.00C Delta0.3702 Imp Vol1.6311 Bid0.56 Gamma0.1506 Theoretical0.59 Ask0.6 Theta-0.1576 Intrinsic Value-1.07 Volume523 Vega0.0058 Time Value1.66 Open Interest3,475 Rho0.0004 Delta / Theta-2.3492 M Put 18.00 Exp: Mar 20, 2026 Last: 1.56 Chg.: 1.96% SymbolM\|20260320\|18.00P Delta-0.645 Imp Vol1.4997 Bid1.56 Gamma0.1614 Theoretical1.56 Ask1.7 Theta-0.143 Intrinsic Value1.07 Volume30 Vega0.0057 Time Value0.49 Open Interest1,300 Rho-0.001 Delta / Theta4.5094

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	109,579.44	+688.29	+0.63%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	47,036.5	+90.1	+0.19%
US 500	6,722.6	+23.2	+0.35%
US Tech 100	24,799.8	+144.5	+0.59%
DAX Futures	23,923.5	+136.5	+0.57%
Dollar Index	99.340	-0.128	-0.13%

Gold	5,009.80	+7.60	+0.15%
Silver	79.305	-1.377	-1.71%
Crude Oil WTI	95.44	+2.98	+3.22%
Brent Oil	103.70	+3.49	+3.48%
Natural Gas	3.034	+0.011	+0.36%
Copper	5.7728	-0.0587	-1.01%
US Corn	454.50	+0.50	+0.11%

USD/ZAR	16.6704	+0.0071	+0.04%
EUR/USD	1.1537	+0.0031	+0.27%
GBP/USD	1.3354	+0.0034	+0.26%
USD/JPY	159.05	-0.02	-0.01%
GBP/JPY	212.38	+0.50	+0.24%
USD/CAD	1.3693	+0.0007	+0.05%
AUD/USD	0.7105	+0.0034	+0.48%

Nampak	45,108	-892	-1.94%
MTN	19,564	-8	-0.04%
Standard Bank	30,750	+171	+0.56%
FirstRand Ltd	9,017	+102	+1.14%
Capitec	420,437	+415	+0.10%
African Rainbow Minerals	22,892	+655	+2.95%
Naspers	97,974	+492	+0.50%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	16.93	-0.16	-0.94%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,017	+1.14%	20.68M
Harmony Gold Mining Company	26,915	+5.32%	7.42M
Standard Bank	30,750	+0.56%	5.53M
Gold Fields	78,826	+0.29%	2.63M
Naspers	97,974	+0.50%	2.20M
AngloGold Ashanti ADR	160,145	-0.22%	1.98M
Valterra Platinum	153,360	+0.89%	1.15M

Name	Last	Chg. %	Vol.
Mantengu Mining	38.00	+11.76%	181.99K
Rex Trueform	1,389	+9.80%	0.81K
Master Drilling Group Ltd	1,794	+8.46%	1.03K
Frontier Transport Holdings	639	+7.04%	0.39K
Alphamin Res	1,597.00	+6.47%	30.85K
Channel VAS Investments	2,021.00	+6.37%	4.13M
E Media Holdings Ltd	254	+6.28%	18.25K

Name	Last	Chg. %	Vol.
Visual International	2	-33.33%	266.51K
Randgold Exploration	104	-19.38%	16.84K
ISA Holdings	217	-11.43%	2.43K
Southern Palladium	1,727.00	-10.05%	2.42K
Afine Investments	440.00	-9.65%	0.74K
Sephaku Holdings Ltd	180	-9.55%	15.72K
Huge Group	125	-8.76%	3.12K