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

25.96 +0.26 +1.01%

26/06 - Closed. Currency in USD

After Hours

25.99

+0.04

+0.15%

1:40:08 - Real-time Data

Type: Equity

Market: United States

Volume: 6,384,466
Bid/Ask: 0.00 / 0.00
Day's Range: 25.53 - 26.10

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 26, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	13.7	16.05	0	11.00	0	0%	0	0.05	0
M Call 11.00 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolM\|20260702\|11.00C Delta0.9738 Imp Vol3.9156 Bid13.7 Gamma0.0047 Theoretical14.88 Ask16.05 Theta-0.0642 Intrinsic Value14.95 Volume0 Vega0.002 Time Value-14.95 Open Interest1 Rho0.0012 Delta / Theta-15.166 M Put 11.00 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolM\|20260702\|11.00P Delta-0.007 Imp Vol2.9218 Bid0 Gamma0.002 Theoretical0.03 Ask0.05 Theta-0.0157 Intrinsic Value-14.95 Volume0 Vega0.0006 Time Value14.95 Open Interest1 Rho0 Delta / Theta0.4476
0	0%	12.45	15.1	0	12.00	0.03	0%	0	0.05	0
M Call 12.00 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolM\|20260702\|12.00C Delta0.9862 Imp Vol2.947 Bid12.45 Gamma0.0036 Theoretical13.78 Ask15.1 Theta-0.0276 Intrinsic Value13.95 Volume0 Vega0.0011 Time Value-13.95 Open Interest0 Rho0.0012 Delta / Theta-35.6783 M Put 12.00 Exp: Jul 02, 2026 Last: 0.03 Chg.: 0% SymbolM\|20260702\|12.00P Delta-0.0078 Imp Vol2.6443 Bid0 Gamma0.0025 Theoretical0.03 Ask0.05 Theta-0.0155 Intrinsic Value-13.95 Volume0 Vega0.0007 Time Value13.98 Open Interest2 Rho0 Delta / Theta0.5005
0	0%	11.8	13.1	0	13.00	0	0%	0	0.2	0
M Call 13.00 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolM\|20260702\|13.00C Delta0 Imp Vol0 Bid11.8 Gamma0 Theoretical0 Ask13.1 Theta0 Intrinsic Value12.95 Volume0 Vega0 Time Value-12.95 Open Interest3 Rho0 Delta / Theta0 M Put 13.00 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolM\|20260702\|13.00P Delta-0.0237 Imp Vol2.9705 Bid0 Gamma0.0057 Theoretical0.1 Ask0.2 Theta-0.0456 Intrinsic Value-12.95 Volume0 Vega0.0018 Time Value12.95 Open Interest3 Rho-0.0001 Delta / Theta0.5196
					25.95	Price @ Jun 26, 2026 20:08 GMT
0.42	-6.67%	0.38	0.55	178	26.00	0.65	-13.33%	0.47	0.77	137
M Call 26.00 Exp: Jul 02, 2026 Last: 0.42 Chg.: -6.67% SymbolM\|20260702\|26.00C Delta0.4969 Imp Vol0.3639 Bid0.38 Gamma0.3293 Theoretical0.47 Ask0.55 Theta-0.0405 Intrinsic Value-0.05 Volume178 Vega0.0133 Time Value0.47 Open Interest391 Rho0.002 Delta / Theta-12.284 M Put 26.00 Exp: Jul 02, 2026 Last: 0.65 Chg.: -13.33% SymbolM\|20260702\|26.00P Delta-0.4982 Imp Vol0.4527 Bid0.47 Gamma0.2648 Theoretical0.62 Ask0.77 Theta-0.0498 Intrinsic Value0.05 Volume137 Vega0.0133 Time Value0.6 Open Interest282 Rho-0.002 Delta / Theta10.0047
0.22	-26.67%	0.03	0.33	55	26.50	1.12	1.82%	0.88	1.07	70
M Call 26.50 Exp: Jul 02, 2026 Last: 0.22 Chg.: -26.67% SymbolM\|20260702\|26.50C Delta0.2984 Imp Vol0.2917 Bid0.03 Gamma0.3572 Theoretical0.18 Ask0.33 Theta-0.0282 Intrinsic Value-0.55 Volume55 Vega0.0115 Time Value0.77 Open Interest75 Rho0.0012 Delta / Theta-10.5839 M Put 26.50 Exp: Jul 02, 2026 Last: 1.12 Chg.: 1.82% SymbolM\|20260702\|26.50P Delta-0.7246 Imp Vol0.3718 Bid0.88 Gamma0.2724 Theoretical0.98 Ask1.07 Theta-0.0337 Intrinsic Value0.55 Volume70 Vega0.011 Time Value0.57 Open Interest8 Rho-0.0027 Delta / Theta21.493
0.15	-21.05%	0	0.2	153	27.00	1.5	3.45%	1.14	1.63	92
M Call 27.00 Exp: Jul 02, 2026 Last: 0.15 Chg.: -21.05% SymbolM\|20260702\|27.00C Delta0.1764 Imp Vol0.3217 Bid0 Gamma0.2419 Theoretical0.1 Ask0.2 Theta-0.0232 Intrinsic Value-1.05 Volume153 Vega0.0086 Time Value1.2 Open Interest328 Rho0.0007 Delta / Theta-7.6049 M Put 27.00 Exp: Jul 02, 2026 Last: 1.5 Chg.: 3.45% SymbolM\|20260702\|27.00P Delta-0.8299 Imp Vol0.385 Bid1.14 Gamma0.1995 Theoretical1.39 Ask1.63 Theta-0.0263 Intrinsic Value1.05 Volume92 Vega0.0083 Time Value0.45 Open Interest5 Rho-0.0029 Delta / Theta31.5179

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	101,893.99	-730.04	-0.71%
S. Africa 40 Futures	102,608	-798	-0.77%
US 30	51,760.1	-160.8	-0.31%
US 500	7,333.2	-24.8	-0.34%
US Tech 100	28,989.9	-450.4	-1.53%
DAX Futures	24,838.0	-329.0	-1.31%
Dollar Index	101.130	-0.070	-0.07%

Gold	4,096.30	+48.70	+1.20%
Silver	59.220	+0.860	+1.47%
Crude Oil WTI	69.23	-2.69	-3.74%
Brent Oil	72.60	-2.90	-3.84%
Natural Gas	3.226	-0.069	-2.09%
Copper	6.2100	+0.1300	+2.14%
US Corn	441.50	+26.75	+6.45%

USD/ZAR	16.4208	-0.0761	-0.46%
EUR/USD	1.1384	+0.0014	+0.12%
GBP/USD	1.3203	+0.0011	+0.08%
USD/JPY	161.76	-0.03	-0.02%
GBP/JPY	213.56	+0.10	+0.05%
USD/CAD	1.4194	-0.0008	-0.06%
AUD/USD	0.6899	-0.0011	-0.16%

Nampak	44,010	+10	+0.02%
MTN	22,597	-146	-0.64%
Standard Bank	31,808	-941	-2.87%
FirstRand Ltd	9,552	-199	-2.04%
Capitec	467,515	-1867	-0.40%
African Rainbow Minerals	18,283	+374	+2.09%
Naspers	79,953	-2064	-2.52%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	25.96	+0.26	+1.01%

Market Movers

Name	Last	Chg. %	Vol.
MTN	22,597	-0.64%	3.76M
Standard Bank	31,808	-2.87%	2.84M
Gold Fields	55,169	+1.91%	1.83M
Naspers	79,953	-2.52%	1.42M
Prosus	69,943	-2.57%	1.34M
AngloGold Ashanti ADR	134,163	+1.60%	935.28K
Capitec	467,515	-0.40%	253.83K

Name	Last	Chg. %	Vol.
Brikor	16.00	+23.08%	4.40M
Randgold Exploration	232	+17.77%	41.84K
Frontier Transport Holdings	620	+8.58%	15.59K
Wesizwe	53	+8.16%	455.34K
Rainbow Chicken	575.00	+7.08%	1.02M
Brimstone	540	+6.93%	46.67K
Channel VAS Investments	1,433.00	+5.21%	3.69M

Name	Last	Chg. %	Vol.
Mantengu Mining	25.00	-16.67%	114.15K
Sappi	931	-6.81%	3.65M
Salungano	92	-6.12%	30.01K
Gemfields	80	-5.88%	21.30K
Cilo Cybin Holdings	95.00	-5.00%	29.20K
Goldrush Holdings Prf	585	-4.88%	73.16K
Choppies Enterprises	141	-4.73%	8.99K