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

23.74 -0.12 -0.50%

28/10 - Closed. Currency in USD

After Hours

23.79

+0.05

+0.21%

1:30:07 - Real-time Data

Type: Equity

Market: United States

Volume: 5,860,493
Bid/Ask: 0.00 / 0.00
Day's Range: 23.50 - 24.11

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 28, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
9.4	4.91%	8.4	10.55	9	15.00	0.02	0%	0	0.04	1
M Call 15.00 Exp: Oct 30, 2026 Last: 9.4 Chg.: 4.91% SymbolM\|20261030\|15.00C Delta0.9095 Imp Vol5.6036 Bid8.4 Gamma0.0164 Theoretical9.48 Ask10.55 Theta-0.4047 Intrinsic Value8.74 Volume9 Vega0.0029 Time Value0.66 Open Interest9 Rho0.0006 Delta / Theta-2.2474 M Put 15.00 Exp: Oct 30, 2026 Last: 0.02 Chg.: 0% SymbolM\|20261030\|15.00P Delta-0.0107 Imp Vol2.886 Bid0 Gamma0.0055 Theoretical0.02 Ask0.04 Theta-0.0361 Intrinsic Value-8.74 Volume1 Vega0.0005 Time Value8.76 Open Interest1 Rho0 Delta / Theta0.2954
8.5	5.72%	7.5	9.5	11	16.00	0.09	0%	0	2.13	1
M Call 16.00 Exp: Oct 30, 2026 Last: 8.5 Chg.: 5.72% SymbolM\|20261030\|16.00C Delta0.8966 Imp Vol5.0841 Bid7.5 Gamma0.0199 Theoretical8.5 Ask9.5 Theta-0.405 Intrinsic Value7.74 Volume11 Vega0.0032 Time Value0.76 Open Interest10 Rho0.0006 Delta / Theta-2.2141 M Put 16.00 Exp: Oct 30, 2026 Last: 0.09 Chg.: 0% SymbolM\|20261030\|16.00P Delta-0.1413 Imp Vol6.5741 Bid0 Gamma0.0192 Theoretical1.07 Ask2.13 Theta-0.653 Intrinsic Value-7.74 Volume1 Vega0.004 Time Value7.83 Open Interest0 Rho-0.0002 Delta / Theta0.2163
7.35	7.46%	6.6	8.1	40	17.00	0	0%	0	0.75	0
M Call 17.00 Exp: Oct 30, 2026 Last: 7.35 Chg.: 7.46% SymbolM\|20261030\|17.00C Delta0.9026 Imp Vol4.0497 Bid6.6 Gamma0.0239 Theoretical7.35 Ask8.1 Theta-0.3089 Intrinsic Value6.74 Volume40 Vega0.0031 Time Value0.61 Open Interest59 Rho0.0006 Delta / Theta-2.9223 M Put 17.00 Exp: Oct 30, 2026 Last: 0 Chg.: 0% SymbolM\|20261030\|17.00P Delta-0.0973 Imp Vol4.0487 Bid0 Gamma0.0239 Theoretical0.38 Ask0.75 Theta-0.3088 Intrinsic Value-6.74 Volume0 Vega0.0031 Time Value6.74 Open Interest0 Rho-0.0001 Delta / Theta0.3149
					23.74	Price @ Oct 28, 2026 20:08 GMT
0.35	2.94%	0.22	0.43	62	24.00	0.51	-7.27%	0.27	0.62	58
M Call 24.00 Exp: Oct 30, 2026 Last: 0.35 Chg.: 2.94% SymbolM\|20261030\|24.00C Delta0.4956 Imp Vol0.4757 Bid0.22 Gamma0.4725 Theoretical0.33 Ask0.43 Theta-0.0844 Intrinsic Value-0.26 Volume62 Vega0.0071 Time Value0.61 Open Interest601 Rho0.0006 Delta / Theta-5.873 M Put 24.00 Exp: Oct 30, 2026 Last: 0.51 Chg.: -7.27% SymbolM\|20261030\|24.00P Delta-0.4998 Imp Vol0.6112 Bid0.27 Gamma0.3679 Theoretical0.44 Ask0.62 Theta-0.1079 Intrinsic Value0.26 Volume58 Vega0.0071 Time Value0.25 Open Interest310 Rho-0.0006 Delta / Theta4.6318
0.14	-17.65%	0.01	0.35	153	24.50	0.92	0%	0.01	2.84	0
M Call 24.50 Exp: Oct 30, 2026 Last: 0.14 Chg.: -17.65% SymbolM\|20261030\|24.50C Delta0.3014 Imp Vol0.5406 Bid0.01 Gamma0.3631 Theoretical0.18 Ask0.35 Theta-0.0837 Intrinsic Value-0.76 Volume153 Vega0.0062 Time Value0.9 Open Interest346 Rho0.0004 Delta / Theta-3.6011 M Put 24.50 Exp: Oct 30, 2026 Last: 0.92 Chg.: 0% SymbolM\|20261030\|24.50P Delta-0.5491 Imp Vol1.5995 Bid0.01 Gamma0.1395 Theoretical1.42 Ask2.84 Theta-0.2806 Intrinsic Value0.76 Volume0 Vega0.007 Time Value0.16 Open Interest81 Rho-0.0007 Delta / Theta1.9571
0.1	0%	0.04	0.1	211	25.00	1.33	-2.92%	0.01	3.25	1
M Call 25.00 Exp: Oct 30, 2026 Last: 0.1 Chg.: 0% SymbolM\|20261030\|25.00C Delta0.1471 Imp Vol0.5289 Bid0.04 Gamma0.2452 Theoretical0.07 Ask0.1 Theta-0.0541 Intrinsic Value-1.26 Volume211 Vega0.0041 Time Value1.36 Open Interest391 Rho0.0002 Delta / Theta-2.7207 M Put 25.00 Exp: Oct 30, 2026 Last: 1.33 Chg.: -2.92% SymbolM\|20261030\|25.00P Delta-0.633 Imp Vol1.4376 Bid0.01 Gamma0.1476 Theoretical1.63 Ask3.25 Theta-0.2397 Intrinsic Value1.26 Volume1 Vega0.0067 Time Value0.07 Open Interest19 Rho-0.0008 Delta / Theta2.6407

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	101,566.62	-42.40	-0.04%
S. Africa 40 Futures	102,254	-267	-0.26%
US 30	52,686.1	+206.5	+0.39%
US 500	7,715.7	-28.7	-0.37%
US Tech 100	29,392.2	-421.0	-1.41%
DAX Futures	25,824.5	+20.5	+0.08%
Dollar Index	101.973	-0.058	-0.06%

Gold	4,073.82	+22.22	+0.55%
Silver	53.968	+0.302	+0.56%
Crude Oil WTI	101.74	-1.04	-1.01%
Brent Oil	110.54	-1.10	-0.99%
Natural Gas	3.029	-0.003	-0.10%
Copper	6.6615	-0.0085	-0.13%
US Corn	451.13	-0.63	-0.14%

USD/ZAR	16.6031	+0.0010	+0.01%
EUR/USD	1.1153	-0.0004	-0.04%
GBP/USD	1.3329	0.0000	0.00%
USD/JPY	157.73	-0.11	-0.07%
GBP/JPY	210.24	-0.11	-0.05%
USD/CAD	1.3974	-0.0020	-0.14%
AUD/USD	0.7059	+0.0005	+0.07%

Nampak	51,500	-672	-1.29%
MTN	19,530	-286	-1.44%
Standard Bank	30,508	+218	+0.72%
FirstRand Ltd	9,209	+5	+0.05%
Capitec	462,000	+355	+0.08%
African Rainbow Minerals	14,962	+88	+0.59%
Naspers	69,084	-316	-0.46%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	23.74	-0.12	-0.50%

Market Movers

Name	Last	Chg. %	Vol.
Impala Platinum	17,231	+0.17%	3.18M
Sasol	29,041	+1.08%	2.87M
Gold Fields	59,300	+0.32%	1.67M
Naspers	69,084	-0.46%	1.33M
AngloGold Ashanti ADR	142,259	-0.65%	484.74K
Anheuser Busch Inbev	135,294	+0.12%	470.06K
Capitec	462,000	+0.08%	140.57K

Name	Last	Chg. %	Vol.
ISA Holdings	274	+26.85%	50.73K
Gemfields	84	+21.74%	53.93K
Araxi	156	+17.29%	298.52K
Canal+	5,299.00	+10.40%	4.92K
MC Mining	329	+8.22%	17.38K
iOCO Ltd	446	+5.19%	2.35M
Orion Minerals	25	+4.17%	8.88M

Name	Last	Chg. %	Vol.
Europa Metals	122	-38.69%	0.20K
Quantum Foods Holdings	749	-15.75%	2.87K
Mantengu	15.00	-11.76%	658.44K
Cables 4 Africa	70	-7.89%	67.15K
Primeserv Group Ltd	271	-6.55%	1.54K
Trematon Capital Investments	122	-5.43%	1.35K
Hulamin	226	-5.04%	135.80K