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

21.93 -0.03 -0.14%

01:29:59 - Closed. Currency in USD

After Hours

21.93

0.00

0.00%

7:10:35 - Real-time Data

Type: Equity

Market: United States

Volume: 7,237,628
Bid/Ask: 0.00 / 0.00
Day's Range: 21.75 - 22.42

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

Sep 01, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
6.9	0%	6.8	7	3	15.00	0	0%	0	0.05	0
M Call 15.00 Exp: Sep 04, 2026 Last: 6.9 Chg.: 0% SymbolM\|20260904\|15.00C Delta0.9948 Imp Vol1.69 Bid6.8 Gamma0.0044 Theoretical6.96 Ask7 Theta-0.0079 Intrinsic Value6.92 Volume3 Vega0.0003 Time Value-0.02 Open Interest25 Rho0.0006 Delta / Theta-125.15 M Put 15.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolM\|20260904\|15.00P Delta-0.0161 Imp Vol2.0503 Bid0 Gamma0.0098 Theoretical0.03 Ask0.05 Theta-0.0273 Intrinsic Value-6.92 Volume0 Vega0.0008 Time Value6.92 Open Interest0 Rho0 Delta / Theta0.5881
6	1.18%	5.6	6	5	16.00	0	0%	0	0.06	0
M Call 16.00 Exp: Sep 04, 2026 Last: 6 Chg.: 1.18% SymbolM\|20260904\|16.00C Delta0.9708 Imp Vol1.9312 Bid5.6 Gamma0.0172 Theoretical6 Ask6 Theta-0.0421 Intrinsic Value5.92 Volume5 Vega0.0013 Time Value0.08 Open Interest22 Rho0.0009 Delta / Theta-23.0644 M Put 16.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolM\|20260904\|16.00P Delta-0.0214 Imp Vol1.7953 Bid0 Gamma0.0143 Theoretical0.03 Ask0.06 Theta-0.0306 Intrinsic Value-5.92 Volume0 Vega0.001 Time Value5.92 Open Interest32 Rho0 Delta / Theta0.7009
5	1.21%	4.6	5.05	6	17.00	0.05	0%	0	0.06	1
M Call 17.00 Exp: Sep 04, 2026 Last: 5 Chg.: 1.21% SymbolM\|20260904\|17.00C Delta0.9657 Imp Vol1.613 Bid4.6 Gamma0.0236 Theoretical5 Ask5.05 Theta-0.0403 Intrinsic Value4.92 Volume6 Vega0.0015 Time Value0.08 Open Interest5 Rho0.0009 Delta / Theta-23.9748 M Put 17.00 Exp: Sep 04, 2026 Last: 0.05 Chg.: 0% SymbolM\|20260904\|17.00P Delta-0.0254 Imp Vol1.496 Bid0 Gamma0.0199 Theoretical0.03 Ask0.06 Theta-0.0294 Intrinsic Value-4.92 Volume1 Vega0.0012 Time Value4.97 Open Interest0 Rho0 Delta / Theta0.864
					21.92	Price @ Sep 01, 2026 20:08 GMT
0.31	-18.42%	0.29	0.34	756	22.00	0.38	26.67%	0.34	0.38	135
M Call 22.00 Exp: Sep 04, 2026 Last: 0.31 Chg.: -18.42% SymbolM\|20260904\|22.00C Delta0.4865 Imp Vol0.4239 Bid0.29 Gamma0.4725 Theoretical0.32 Ask0.34 Theta-0.0561 Intrinsic Value-0.08 Volume756 Vega0.0079 Time Value0.39 Open Interest1,362 Rho0.0008 Delta / Theta-8.6735 M Put 22.00 Exp: Sep 04, 2026 Last: 0.38 Chg.: 26.67% SymbolM\|20260904\|22.00P Delta-0.5133 Imp Vol0.4244 Bid0.34 Gamma0.4721 Theoretical0.36 Ask0.38 Theta-0.056 Intrinsic Value0.08 Volume135 Vega0.0079 Time Value0.3 Open Interest536 Rho-0.0008 Delta / Theta9.1615
0.13	0%	0.11	0.15	90	22.50	0.67	-14.1%	0.66	0.7	98
M Call 22.50 Exp: Sep 04, 2026 Last: 0.13 Chg.: 0% SymbolM\|20260904\|22.50C Delta0.2638 Imp Vol0.4156 Bid0.11 Gamma0.395 Theoretical0.13 Ask0.15 Theta-0.0451 Intrinsic Value-0.58 Volume90 Vega0.0065 Time Value0.71 Open Interest452 Rho0.0005 Delta / Theta-5.8528 M Put 22.50 Exp: Sep 04, 2026 Last: 0.67 Chg.: -14.1% SymbolM\|20260904\|22.50P Delta-0.7317 Imp Vol0.424 Bid0.66 Gamma0.3905 Theoretical0.68 Ask0.7 Theta-0.0462 Intrinsic Value0.58 Volume98 Vega0.0066 Time Value0.09 Open Interest605 Rho-0.0012 Delta / Theta15.8387
0.06	0%	0.04	0.06	4,579	23.00	1.14	0%	1.01	1.31	2
M Call 23.00 Exp: Sep 04, 2026 Last: 0.06 Chg.: 0% SymbolM\|20260904\|23.00C Delta0.1205 Imp Vol0.4302 Bid0.04 Gamma0.2342 Theoretical0.05 Ask0.06 Theta-0.0286 Intrinsic Value-1.08 Volume4,579 Vega0.004 Time Value1.14 Open Interest523 Rho0.0002 Delta / Theta-4.207 M Put 23.00 Exp: Sep 04, 2026 Last: 1.14 Chg.: 0% SymbolM\|20260904\|23.00P Delta-0.8097 Imp Vol0.5679 Bid1.01 Gamma0.2402 Theoretical1.16 Ask1.31 Theta-0.051 Intrinsic Value1.08 Volume2 Vega0.0054 Time Value0.06 Open Interest519 Rho-0.0013 Delta / Theta15.8865

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	23,864.95	-190.85	-0.79%
BSE Sensex	76,460.22	-484.06	-0.63%
Nifty Bank	57,157.40	-252.20	-0.44%
Nifty 50 Futures	23,999.00	-91.30	-0.38%
US 500	7,629.8	-1.7	-0.02%
FTSE 100	10,789.28	-34.98	-0.32%
Dollar Index	99.735	+0.098	+0.10%

Gold	4,354.14	-42.26	-0.96%
Crude Oil WTI	90.54	+0.32	+0.35%
Brent Oil	95.35	+3.78	+4.13%
Natural Gas	2.950	+0.002	+0.07%
Silver	64.352	-1.017	-1.56%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,034.10	-0.40	-0.04%
NTPC	327.45	-0.05	-0.02%
ICICI Bank	1,430.00	-8.00	-0.56%
Reliance Industries	1,312.50	+3.50	+0.27%
DLF	658.40	-16.75	-2.48%
Tata Motors Passenger Vehicles	308.00	-2.00	-0.65%
Tata Steel Ltd	183.20	-0.87	-0.47%

USD/INR	94.920	-0.030	-0.03%
EUR/USD	1.1578	-0.0014	-0.12%
GBP/USD	1.3500	-0.0016	-0.12%
USD/JPY	160.07	-0.10	-0.06%
GBP/INR	128.199	-0.126	-0.10%
EUR/INR	109.9440	-0.1350	-0.12%
USD/CAD	1.3918	+0.0023	+0.17%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	21.93	-0.03	-0.14%

Market Movers

Name	Last	Chg. %	Vol.
IFCI	94.73	+8.56%	140.26M
Milky Mist Dairy Food	250.36	+7.90%	41.94M
Coal India	420.20	+4.63%	20.11M
Tribhovandas Bhimji Zaveri	395.00	+7.69%	17.38M
HDFC Bank	701.35	-1.48%	15.64M
Reliance Industries	1,312.50	+0.27%	4.81M
BSE	3,238.20	-0.12%	2.24M

Name	Last	Chg. %	Vol.
AKI India	5.52	+20.00%	493.67K
ICDS	59.06	+19.99%	116.84K
ICDS	57.90	+19.98%	6.30K
Tijaria Polypipes Ltd	7.77	+19.91%	21.03K
AKI India	5.48	+19.91%	2.90M
Thirani Projects	4.18	+19.43%	1.60K
Sri KPR Ind	28.00	+15.32%	15.50K

Name	Last	Chg. %	Vol.
India Glycols	236.20	-78.75%	110.88K
India Glycols	241.30	-78.32%	10.17K
Annu Projects	75.60	-23.64%	6.16M
Annu Projects	76.50	-22.73%	643.27K
Supertex Ind	5.51	-13.77%	400.00
Zenlabs Ethica	26.36	-11.84%	0.58K
Ranjeet Mechatronics	5.67	-10.00%	8.00K