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

24.33 +0.22 +0.91%

02:29:59 - Closed. Currency in USD

Pre Market

24.08

-0.25

-1.03%

17:31:52 - Real-time Data

Type: Equity

Market: United States

Volume: 5,731,293
Bid/Ask: 0.00 / 0.00
Day's Range: 24.02 - 24.69

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

Nov 02, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	9	9.75	0	15.00	0	0%	0	0.24	0
M Call 15.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolM\|20261106\|15.00C Delta0.9936 Imp Vol1.9487 Bid9 Gamma0.0036 Theoretical9.44 Ask9.75 Theta-0.0108 Intrinsic Value9.38 Volume0 Vega0.0005 Time Value-9.38 Open Interest0 Rho0.0009 Delta / Theta-92.1265 M Put 15.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolM\|20261106\|15.00P Delta-0.0369 Imp Vol2.8444 Bid0 Gamma0.0111 Theoretical0.12 Ask0.24 Theta-0.0734 Intrinsic Value-9.38 Volume0 Vega0.0021 Time Value9.38 Open Interest0 Rho-0.0001 Delta / Theta0.5032
8.24	0%	8.05	8.75	1	16.00	0	0%	0	0.17	0
M Call 16.00 Exp: Nov 06, 2026 Last: 8.24 Chg.: 0% SymbolM\|20261106\|16.00C Delta0.9928 Imp Vol1.7096 Bid8.05 Gamma0.0045 Theoretical8.44 Ask8.75 Theta-0.0105 Intrinsic Value8.38 Volume1 Vega0.0005 Time Value-0.14 Open Interest0 Rho0.001 Delta / Theta-94.7552 M Put 16.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolM\|20261106\|16.00P Delta-0.0328 Imp Vol2.3548 Bid0 Gamma0.0122 Theoretical0.09 Ask0.17 Theta-0.0552 Intrinsic Value-8.38 Volume0 Vega0.0019 Time Value8.38 Open Interest0 Rho-0.0001 Delta / Theta0.5952
7.35	0%	7.05	7.75	22	17.00	0	0%	0	0.24	0
M Call 17.00 Exp: Nov 06, 2026 Last: 7.35 Chg.: 0% SymbolM\|20261106\|17.00C Delta0.9919 Imp Vol1.4837 Bid7.05 Gamma0.0057 Theoretical7.44 Ask7.75 Theta-0.0102 Intrinsic Value7.38 Volume22 Vega0.0006 Time Value-0.03 Open Interest0 Rho0.0011 Delta / Theta-97.69 M Put 17.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolM\|20261106\|17.00P Delta-0.0467 Imp Vol2.2194 Bid0 Gamma0.0172 Theoretical0.12 Ask0.24 Theta-0.0693 Intrinsic Value-7.38 Volume0 Vega0.0025 Time Value7.38 Open Interest0 Rho-0.0001 Delta / Theta0.6744
					24.38	Price @ Nov 02, 2026 20:08 GMT
0.54	25.58%	0.48	0.59	98	24.50	0.58	-23.68%	0.56	0.67	124
M Call 24.50 Exp: Nov 06, 2026 Last: 0.54 Chg.: 25.58% SymbolM\|20261106\|24.50C Delta0.4925 Imp Vol0.5565 Bid0.48 Gamma0.2802 Theoretical0.54 Ask0.59 Theta-0.0711 Intrinsic Value-0.12 Volume98 Vega0.0102 Time Value0.66 Open Interest332 Rho0.0013 Delta / Theta-6.9223 M Put 24.50 Exp: Nov 06, 2026 Last: 0.58 Chg.: -23.68% SymbolM\|20261106\|24.50P Delta-0.5067 Imp Vol0.5683 Bid0.56 Gamma0.2745 Theoretical0.62 Ask0.67 Theta-0.0721 Intrinsic Value0.12 Volume124 Vega0.0102 Time Value0.46 Open Interest403 Rho-0.0013 Delta / Theta7.0235
0.35	25%	0.28	0.4	98	25.00	0.96	-19.33%	0.85	0.97	247
M Call 25.00 Exp: Nov 06, 2026 Last: 0.35 Chg.: 25% SymbolM\|20261106\|25.00C Delta0.359 Imp Vol0.5624 Bid0.28 Gamma0.2598 Theoretical0.34 Ask0.4 Theta-0.0673 Intrinsic Value-0.62 Volume98 Vega0.0096 Time Value0.97 Open Interest506 Rho0.0009 Delta / Theta-5.331 M Put 25.00 Exp: Nov 06, 2026 Last: 0.96 Chg.: -19.33% SymbolM\|20261106\|25.00P Delta-0.6403 Imp Vol0.5647 Bid0.85 Gamma0.259 Theoretical0.91 Ask0.97 Theta-0.0671 Intrinsic Value0.62 Volume247 Vega0.0096 Time Value0.34 Open Interest276 Rho-0.0016 Delta / Theta9.5409
0.2	33.33%	0.16	0.22	92	25.50	1.55	0.65%	1.2	1.43	132
M Call 25.50 Exp: Nov 06, 2026 Last: 0.2 Chg.: 33.33% SymbolM\|20261106\|25.50C Delta0.2371 Imp Vol0.5492 Bid0.16 Gamma0.2199 Theoretical0.19 Ask0.22 Theta-0.0543 Intrinsic Value-1.12 Volume92 Vega0.0079 Time Value1.32 Open Interest175 Rho0.0006 Delta / Theta-4.3653 M Put 25.50 Exp: Nov 06, 2026 Last: 1.55 Chg.: 0.65% SymbolM\|20261106\|25.50P Delta-0.7348 Imp Vol0.6194 Bid1.2 Gamma0.2069 Theoretical1.32 Ask1.43 Theta-0.0644 Intrinsic Value1.12 Volume132 Vega0.0084 Time Value0.43 Open Interest8 Rho-0.0018 Delta / Theta11.4103

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:

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 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	23,810.85	+370.05	+1.58%
BSE Sensex	76,917.85	+1225.07	+1.62%
Nifty Bank	55,540.05	+537.85	+0.98%
Nifty 50 Futures	23,791.00	+383.60	+1.64%
US 500	7,541.2	-0.6	-0.01%
FTSE 100	10,691.74	-69.59	-0.65%
Dollar Index	101.758	+0.134	+0.13%

Gold	3,924.75	-44.85	-1.13%
Crude Oil WTI	97.30	+0.84	+0.87%
Brent Oil	105.13	+0.36	+0.34%
Natural Gas	2.899	+0.043	+1.51%
Silver	49.360	-1.528	-3.00%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

State Bank of India	970.25	-16.75	-1.70%
NTPC	321.55	-1.45	-0.45%
ICICI Bank	1,424.50	+37.10	+2.67%
Reliance Industries	1,307.90	+7.90	+0.61%
DLF	709.00	+8.00	+1.14%
Tata Motors Passenger Vehicles	276.70	+4.30	+1.58%
Tata Steel Ltd	176.50	-0.87	-0.49%

USD/INR	94.813	-0.087	-0.09%
EUR/USD	1.1176	-0.0008	-0.07%
GBP/USD	1.3404	-0.0005	-0.04%
USD/JPY	158.25	+0.42	+0.27%
GBP/INR	127.048	-0.165	-0.13%
EUR/INR	105.8810	-0.3070	-0.29%
USD/CAD	1.3981	-0.0007	-0.05%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	24.33	+0.22	+0.91%

Market Movers

Name	Last	Chg. %	Vol.
BLS Polymers	268.80	+81.33%	79.31M
HDFC Bank	725.50	+3.64%	42.75M
Reliance Industries	1,307.90	+0.61%	42.32M
State Bank of India	970.25	-1.70%	27.96M
Bharti Airtel	2,065.00	+3.77%	18.60M
ICICI Bank	1,424.50	+2.67%	17.50M
BSE	3,665.70	+5.03%	6.06M

Name	Last	Chg. %	Vol.
BLS Polymers	269.30	+81.67%	7.76M
BLS Polymers	268.80	+81.33%	79.31M
SFC Environmental Technologies	426.10	+29.12%	21.08M
SFC Environmental Technologies	424.85	+28.74%	1.73M
NIS Management	35.18	+19.99%	70.80K
Essex Marine	39.87	+19.98%	92.00K
Reetech International	16.22	+19.97%	1.20K

Name	Last	Chg. %	Vol.
Techknowgreen Solutions	121.65	-15.52%	10.00K
Crescentis Capital	91.45	-14.45%	82.83K
Shivchem Agro	24.07	-14.10%	22.00K
Vashishtha Luxury Fashion	63.50	-11.81%	3.60K
Kalpa Commercial Ltd	7.16	-11.50%	235.00
Aelea Commodities	124.05	-11.39%	144.00K
Avance	0.70	-11.39%	23.69M