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

18.03 +0.16 +0.90%

01:29:59 - Closed. Currency in USD

After Hours

18.12

+0.09

+0.50%

5:23:22 - Real-time Data

Type: Equity

Market: United States

Volume: 8,220,691
Bid/Ask: 0.00 / 0.00
Day's Range: 17.89 - 18.67

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

Mar 23, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
6.03	4.69%	5.95	6.1	6	12.00	0	0%	0	0.15	0
M Call 12.00 Exp: Mar 27, 2026 Last: 6.03 Chg.: 4.69% SymbolM\|20260327\|12.00C Delta0.9787 Imp Vol2.0135 Bid5.95 Gamma0.0134 Theoretical6.03 Ask6.1 Theta-0.0235 Intrinsic Value6.03 Volume6 Vega0.001 Time Value0 Open Interest2 Rho0.0008 Delta / Theta-41.6548 M Put 12.00 Exp: Mar 27, 2026 Last: 0 Chg.: 0% SymbolM\|20260327\|12.00P Delta-0.06 Imp Vol2.7446 Bid0 Gamma0.023 Theoretical0.15 Ask0.15 Theta-0.077 Intrinsic Value-6.03 Volume0 Vega0.0022 Time Value6.03 Open Interest0 Rho-0.0001 Delta / Theta0.7791
5.55	3.35%	5.4	5.7	15	12.50	0	0%	0	0.15	0
M Call 12.50 Exp: Mar 27, 2026 Last: 5.55 Chg.: 3.35% SymbolM\|20260327\|12.50C Delta0.9673 Imp Vol2.0031 Bid5.4 Gamma0.0193 Theoretical5.55 Ask5.7 Theta-0.0337 Intrinsic Value5.53 Volume15 Vega0.0014 Time Value0.02 Open Interest2 Rho0.0009 Delta / Theta-28.6686 M Put 12.50 Exp: Mar 27, 2026 Last: 0 Chg.: 0% SymbolM\|20260327\|12.50P Delta-0.065 Imp Vol2.52 Bid0 Gamma0.0267 Theoretical0.15 Ask0.15 Theta-0.0752 Intrinsic Value-5.53 Volume0 Vega0.0024 Time Value5.53 Open Interest0 Rho-0.0001 Delta / Theta0.8636
5.03	3.71%	4.95	5.1	19	13.00	0.04	0%	0	0.01	0
M Call 13.00 Exp: Mar 27, 2026 Last: 5.03 Chg.: 3.71% SymbolM\|20260327\|13.00C Delta0.9747 Imp Vol1.6637 Bid4.95 Gamma0.0188 Theoretical5.03 Ask5.1 Theta-0.0225 Intrinsic Value5.03 Volume19 Vega0.0011 Time Value0 Open Interest3 Rho0.0009 Delta / Theta-43.2973 M Put 13.00 Exp: Mar 27, 2026 Last: 0.04 Chg.: 0% SymbolM\|20260327\|13.00P Delta-0.0106 Imp Vol1.3937 Bid0 Gamma0.0107 Theoretical0.01 Ask0.01 Theta-0.0092 Intrinsic Value-5.03 Volume0 Vega0.0005 Time Value5.07 Open Interest202 Rho0 Delta / Theta1.1516
					18.03	Price @ Mar 23, 2026 20:08 GMT
0.22	-15.38%	0.21	0.28	646	18.50	0.67	-35.58%	0.68	0.75	31
M Call 18.50 Exp: Mar 27, 2026 Last: 0.22 Chg.: -15.38% SymbolM\|20260327\|18.50C Delta0.335 Imp Vol0.5423 Bid0.21 Gamma0.3559 Theoretical0.22 Ask0.28 Theta-0.0465 Intrinsic Value-0.47 Volume646 Vega0.0069 Time Value0.69 Open Interest612 Rho0.0006 Delta / Theta-7.2032 M Put 18.50 Exp: Mar 27, 2026 Last: 0.67 Chg.: -35.58% SymbolM\|20260327\|18.50P Delta-0.6732 Imp Vol0.5484 Bid0.68 Gamma0.3488 Theoretical0.72 Ask0.75 Theta-0.0467 Intrinsic Value0.47 Volume31 Vega0.0068 Time Value0.2 Open Interest84 Rho-0.0014 Delta / Theta14.4294
0.1	0%	0.08	0.13	192	19.00	1.37	0%	0.91	1.31	0
M Call 19.00 Exp: Mar 27, 2026 Last: 0.1 Chg.: 0% SymbolM\|20260327\|19.00C Delta0.1817 Imp Vol0.5515 Bid0.08 Gamma0.254 Theoretical0.1 Ask0.13 Theta-0.0342 Intrinsic Value-0.97 Volume192 Vega0.005 Time Value1.07 Open Interest766 Rho0.0003 Delta / Theta-5.3082 M Put 19.00 Exp: Mar 27, 2026 Last: 1.37 Chg.: 0% SymbolM\|20260327\|19.00P Delta-0.8094 Imp Vol0.5701 Bid0.91 Gamma0.2527 Theoretical1.11 Ask1.31 Theta-0.0365 Intrinsic Value0.97 Volume0 Vega0.0051 Time Value0.4 Open Interest57 Rho-0.0017 Delta / Theta22.1492
0.04	-66.67%	0.03	0.05	47	19.50	0	0%	1.23	1.77	0
M Call 19.50 Exp: Mar 27, 2026 Last: 0.04 Chg.: -66.67% SymbolM\|20260327\|19.50C Delta0.0861 Imp Vol0.5489 Bid0.03 Gamma0.1518 Theoretical0.04 Ask0.05 Theta-0.0203 Intrinsic Value-1.47 Volume47 Vega0.003 Time Value1.51 Open Interest70 Rho0.0002 Delta / Theta-4.2433 M Put 19.50 Exp: Mar 27, 2026 Last: 0 Chg.: 0% SymbolM\|20260327\|19.50P Delta0 Imp Vol0 Bid1.23 Gamma0 Theoretical0 Ask1.77 Theta0 Intrinsic Value1.47 Volume0 Vega0 Time Value-1.47 Open Interest0 Rho0 Delta / Theta0

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	22,512.65	-601.85	-2.60%
BSE Sensex	72,696.39	-1836.57	-2.46%
Nifty Bank	51,437.75	-1989.30	-3.72%
Nifty 50 Futures	22,496.10	-644.40	-2.78%
US 500	6,546.9	-34.1	-0.52%
FTSE 100	9,894.15	-24.18	-0.24%
Dollar Index	99.170	+0.445	+0.45%

Gold	4,390.74	-48.76	-1.10%
Crude Oil WTI	91.53	+3.40	+3.86%
Brent Oil	99.99	+4.07	+4.24%
Natural Gas	2.921	+0.028	+0.97%
Silver	67.330	-2.025	-2.92%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,031.90	-26.10	-2.47%
NTPC	372.40	-8.55	-2.24%
ICICI Bank	1,222.70	-22.70	-1.82%
Reliance Industries	1,407.80	-6.60	-0.47%
DLF	514.75	-26.00	-4.81%
Tata Motors Passenger Vehicles	305.25	-8.85	-2.82%
Tata Steel Ltd	187.17	-9.60	-4.88%

USD/INR	93.512	+0.321	+0.34%
EUR/USD	1.1586	-0.0024	-0.21%
GBP/USD	1.3404	-0.0034	-0.25%
USD/JPY	158.64	+0.21	+0.13%
GBP/INR	125.406	+0.269	+0.21%
EUR/INR	108.3810	+0.1350	+0.12%
USD/CAD	1.3752	+0.0025	+0.18%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	18.03	+0.16	+0.90%

Market Movers

Name	Last	Chg. %	Vol.
HDFC Bank	744.15	-4.65%	72.34M
Eternal	226.96	-2.29%	71.12M
Gujarat Alkalis&Chemicals	615.10	+14.28%	62.74M
Reliance Industries	1,407.80	-0.47%	18.98M
ICICI Bank	1,222.70	-1.82%	17.05M
SBI	1,031.90	-2.47%	16.04M
Larsen & Toubro	3,342.40	-2.69%	5.65M

Name	Last	Chg. %	Vol.
HandsOn Global Management	54.13	+20.00%	16.46K
HandsOn Global Management	53.85	+19.99%	49.07K
DAPS Advertising	20.30	+15.01%	4.00K
Gujarat Alkalis&Chemicals	615.85	+14.44%	7.53M
Gujarat Alkalis&Chemicals	615.10	+14.28%	62.74M
Billwin Industries	31.70	+13.82%	3.00K
Mangalam Global Enterprise	11.79	+12.82%	393.04K

Name	Last	Chg. %	Vol.
Innovision	372.80	-28.17%	429.98K
Innovision	374.20	-27.90%	7.31M
N K Industries	57.54	-19.75%	0.18K
Infronics Systems	15.46	-19.60%	390.15K
City Crops Agro	16.50	-19.28%	18.00K
KCK Industries	15.70	-19.07%	577.50K
NatureWings Holidays	71.21	-18.99%	4.80K