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

19.48 +0.25 +1.27%

01:29:59 - Closed. Currency in USD

After Hours

19.40

-0.08

-0.40%

04:44:57 - Real-time Data

Type: Equity

Market: United States

Volume: 3,663,710
Bid/Ask: 0.00 / 0.00
Day's Range: 19.14 - 19.61

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Macy's Inc Option Chain

Get in-depth Macy's Inc option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for Macy's Inc options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 08, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
8.13	0%	7.95	8.65	1	11.00	0.03	0%	0	0.23	0
M Call 11.00 Exp: May 08, 2026 Last: 8.13 Chg.: 0% SymbolM\|20260508\|11.00C Delta0 Imp Vol0 Bid7.95 Gamma0 Theoretical0 Ask8.65 Theta0 Intrinsic Value8.48 Volume1 Vega0 Time Value-0.35 Open Interest6 Rho0 Delta / Theta0 M Put 11.00 Exp: May 08, 2026 Last: 0.03 Chg.: 0% SymbolM\|20260508\|11.00P Delta-0.0366 Imp Vol6.8044 Bid0 Gamma0.0117 Theoretical0.12 Ask0.23 Theta-0.2802 Intrinsic Value-8.48 Volume0 Vega0.0008 Time Value8.51 Open Interest16 Rho0 Delta / Theta0.1308
7.34	1.52%	7.05	7.7	4	12.00	0.03	0%	0	0.23	0
M Call 12.00 Exp: May 08, 2026 Last: 7.34 Chg.: 1.52% SymbolM\|20260508\|12.00C Delta0 Imp Vol0 Bid7.05 Gamma0 Theoretical0 Ask7.7 Theta0 Intrinsic Value7.48 Volume4 Vega0 Time Value-0.14 Open Interest27 Rho0 Delta / Theta0 M Put 12.00 Exp: May 08, 2026 Last: 0.03 Chg.: 0% SymbolM\|20260508\|12.00P Delta-0.042 Imp Vol5.9133 Bid0 Gamma0.015 Theoretical0.12 Ask0.23 Theta-0.2721 Intrinsic Value-7.48 Volume0 Vega0.0009 Time Value7.51 Open Interest6 Rho0 Delta / Theta0.1544
6.93	2.36%	6.6	7.25	2	12.50	0.09	0%	0	0.65	0
M Call 12.50 Exp: May 08, 2026 Last: 6.93 Chg.: 2.36% SymbolM\|20260508\|12.50C Delta0 Imp Vol0 Bid6.6 Gamma0 Theoretical0 Ask7.25 Theta0 Intrinsic Value6.98 Volume2 Vega0 Time Value-0.05 Open Interest23 Rho0 Delta / Theta0 M Put 12.50 Exp: May 08, 2026 Last: 0.09 Chg.: 0% SymbolM\|20260508\|12.50P Delta-0.0839 Imp Vol7.1394 Bid0 Gamma0.0213 Theoretical0.33 Ask0.65 Theta-0.5644 Intrinsic Value-6.98 Volume0 Vega0.0016 Time Value7.07 Open Interest1 Rho0 Delta / Theta0.1486
					19.48	Price @ May 08, 2026 20:08 GMT
0.01	-93.33%	0	0.09	64	19.50	0.1	-69.7%	0.05	0.12	93
M Call 19.50 Exp: May 08, 2026 Last: 0.01 Chg.: -93.33% SymbolM\|20260508\|19.50C Delta0.2761 Imp Vol0.0582 Bid0 Gamma5.6816 Theoretical0.01 Ask0.09 Theta-0.01 Intrinsic Value-0.02 Volume64 Vega0.0034 Time Value0.03 Open Interest555 Rho0.0001 Delta / Theta-27.7455 M Put 19.50 Exp: May 08, 2026 Last: 0.1 Chg.: -69.7% SymbolM\|20260508\|19.50P Delta-0.5663 Imp Vol0.2012 Bid0.05 Gamma1.9334 Theoretical0.1 Ask0.12 Theta-0.0407 Intrinsic Value0.02 Volume93 Vega0.004 Time Value0.08 Open Interest226 Rho-0.0003 Delta / Theta13.927
0.01	-75%	0	0.01	81	20.00	0.62	-16.22%	0.51	0.7	91
M Call 20.00 Exp: May 08, 2026 Last: 0.01 Chg.: -75% SymbolM\|20260508\|20.00C Delta0.066 Imp Vol0.3445 Bid0 Gamma0.3681 Theoretical0.01 Ask0.01 Theta-0.0227 Intrinsic Value-0.52 Volume81 Vega0.0013 Time Value0.53 Open Interest719 Rho0 Delta / Theta-2.9109 M Put 20.00 Exp: May 08, 2026 Last: 0.62 Chg.: -16.22% SymbolM\|20260508\|20.00P Delta-0.7776 Imp Vol0.6676 Bid0.51 Gamma0.4411 Theoretical0.62 Ask0.7 Theta-0.1021 Intrinsic Value0.52 Volume91 Vega0.003 Time Value0.1 Open Interest165 Rho-0.0004 Delta / Theta7.6196
0.01	-50%	0	0.01	30	20.50	1.1	-15.38%	1.01	1.2	2
M Call 20.50 Exp: May 08, 2026 Last: 0.01 Chg.: -50% SymbolM\|20260508\|20.50C Delta0.0427 Imp Vol0.5745 Bid0 Gamma0.1562 Theoretical0.01 Ask0.01 Theta-0.0268 Intrinsic Value-1.02 Volume30 Vega0.0009 Time Value1.03 Open Interest3,859 Rho0 Delta / Theta-1.5939 M Put 20.50 Exp: May 08, 2026 Last: 1.1 Chg.: -15.38% SymbolM\|20260508\|20.50P Delta-0.8586 Imp Vol0.9084 Bid1.01 Gamma0.2438 Theoretical1.1 Ask1.2 Theta-0.1044 Intrinsic Value1.02 Volume2 Vega0.0023 Time Value0.08 Open Interest5 Rho-0.0004 Delta / Theta8.2214

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 India's comments 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.

Rajesh Ganta Jan 07, 2026 17:25

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

0 0

Report

Pradeep Sethia Feb 15, 2023 9:35

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

super store not at all any problem

0 0

Report

Anand Shankar Mall Dec 16, 2019 14:11

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Cmp 15/- target 43 y 200%

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="208227670">
    <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="208227670" 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 js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="208227670" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</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://d56-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="208227670">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://d56-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://d56-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

Nifty 50	24,180.65	-146.00	-0.60%
BSE Sensex	77,328.19	-516.33	-0.66%
Nifty Bank	55,325.40	-722.00	-1.29%
Nifty 50 Futures	24,475.00	-145.30	-0.59%
US 500	7,396.7	+59.6	+0.81%
FTSE 100	10,233.07	-43.88	-0.43%
Dollar Index	97.78	-0.16	-0.16%

Gold	4,730.70	+19.80	+0.42%
Crude Oil WTI	95.42	+0.61	+0.64%
Brent Oil	101.29	+1.23	+1.23%
Natural Gas	2.757	-0.012	-0.43%
Silver	80.865	+0.685	+0.85%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,019.30	-72.70	-6.66%
NTPC	402.15	+1.80	+0.45%
ICICI Bank	1,264.80	-14.20	-1.11%
Reliance Industries	1,435.20	-1.00	-0.07%
DLF	608.25	-10.60	-1.71%
Tata Motors Passenger Vehicles	355.45	-3.80	-1.06%
Tata Steel Ltd	214.49	-2.60	-1.20%

USD/INR	94.281	-0.022	-0.02%
EUR/USD	1.1785	+0.0062	+0.53%
GBP/USD	1.3632	+0.0066	+0.49%
USD/JPY	156.68	-0.21	-0.13%
GBP/INR	128.766	+1.048	+0.82%
EUR/INR	111.2910	+0.7860	+0.71%
USD/CAD	1.3677	+0.0015	+0.11%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	19.48	+0.25	+1.27%
	SPDV	330.00	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Firstsource Solutions	274.26	+16.62%	85.48M
Lenskart Solutions	489.25	+0.31%	54.29M
SBI	1,019.30	-6.66%	48.07M
HDFC Bank	780.85	-1.91%	38.02M
BSE	3,907.40	-1.42%	9.15M
Titan Company	4,509.00	+4.68%	4.78M
Craftsman Automation	8,981.50	+3.99%	2.26M

Name	Last	Chg. %	Vol.
OnEMI Technology	208.40	+22.28%	3.47M
OnEMI Technology	208.63	+22.23%	64.10M
Naksh Precious Metals	4.50	+20.00%	103.49K
KIFS Financial Services	138.35	+19.99%	5.67K
Maral Overseas Ltd	57.02	+19.99%	22.29K
Frog Cellsat	189.70	+19.99%	70.40K
Maral Overseas Ltd	57.46	+19.98%	336.56K

Name	Last	Chg. %	Vol.
Vanta Bioscience	15.58	-15.78%	1.50K
Shri Gang Industries Allied	80.21	-15.68%	133.31K
KK Shah Hospitals	39.28	-13.48%	105.00K
Rossell Techsys	913.30	-12.90%	18.66K
Rossell Techsys	910.55	-12.70%	269.61K
Ngl Fine Chem	2,340.70	-11.89%	36.58K
Ngl Fine Chem	2,346.90	-11.81%	1.83K