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

18.05 +0.33 +1.86%

01:29:59 - Closed. Currency in USD

After Hours

17.99

-0.06

-0.33%

11:03:23 - Real-time Data

Type: Equity

Market: United States

Volume: 9,514,311
Bid/Ask: 0.00 / 0.00
Day's Range: 16.69 - 18.11

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 19, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
14.74	-1.54%	14.4	16.3	17	3.00	0	0%	0	0.01	0
M Call 3.00 Exp: Mar 20, 2026 Last: 14.74 Chg.: -1.54% SymbolM\|20260320\|3.00C Delta0 Imp Vol0 Bid14.4 Gamma0 Theoretical0 Ask16.3 Theta0 Intrinsic Value15.03 Volume17 Vega0 Time Value-0.29 Open Interest121 Rho0 Delta / Theta0 M Put 3.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolM\|20260320\|3.00P Delta-0.0021 Imp Vol13.6836 Bid0 Gamma0.0005 Theoretical0.01 Ask0.01 Theta-0.0432 Intrinsic Value-15.03 Volume0 Vega0.0001 Time Value15.03 Open Interest0 Rho0 Delta / Theta0.0492
13.04	2.27%	12.65	13.8	188	5.00	0.06	0%	0	0.01	0
M Call 5.00 Exp: Mar 20, 2026 Last: 13.04 Chg.: 2.27% SymbolM\|20260320\|5.00C Delta0.9896 Imp Vol12.2856 Bid12.65 Gamma0.0024 Theoretical13.04 Ask13.8 Theta-0.158 Intrinsic Value13.03 Volume188 Vega0.0003 Time Value0.01 Open Interest70 Rho0.0001 Delta / Theta-6.263 M Put 5.00 Exp: Mar 20, 2026 Last: 0.06 Chg.: 0% SymbolM\|20260320\|5.00P Delta-0.0031 Imp Vol9.8427 Bid0 Gamma0.001 Theoretical0.01 Ask0.01 Theta-0.043 Intrinsic Value-13.03 Volume0 Vega0.0001 Time Value13.09 Open Interest415 Rho0 Delta / Theta0.0709
12.03	0.92%	11.75	13.75	328	6.00	0.2	566.67%	0	0.36	1
M Call 6.00 Exp: Mar 20, 2026 Last: 12.03 Chg.: 0.92% SymbolM\|20260320\|6.00C Delta0.9896 Imp Vol10.2618 Bid11.75 Gamma0.0028 Theoretical12.03 Ask13.75 Theta-0.1318 Intrinsic Value12.03 Volume328 Vega0.0003 Time Value0 Open Interest52 Rho0.0001 Delta / Theta-7.5098 M Put 6.00 Exp: Mar 20, 2026 Last: 0.2 Chg.: 566.67% SymbolM\|20260320\|6.00P Delta-0.0299 Imp Vol13.7938 Bid0 Gamma0.0052 Theoretical0.2 Ask0.36 Theta-0.441 Intrinsic Value-12.03 Volume1 Vega0.0006 Time Value12.23 Open Interest10 Rho0 Delta / Theta0.0679
					18.03	Price @ Mar 19, 2026 20:08 GMT
0.11	-31.25%	0.07	0.11	360	18.50	0.88	-20%	0.55	1	48
M Call 18.50 Exp: Mar 20, 2026 Last: 0.11 Chg.: -31.25% SymbolM\|20260320\|18.50C Delta0.2539 Imp Vol0.7829 Bid0.07 Gamma0.4346 Theoretical0.11 Ask0.11 Theta-0.118 Intrinsic Value-0.47 Volume360 Vega0.003 Time Value0.58 Open Interest937 Rho0.0001 Delta / Theta-2.1514 M Put 18.50 Exp: Mar 20, 2026 Last: 0.88 Chg.: -20% SymbolM\|20260320\|18.50P Delta-0.6195 Imp Vol1.5497 Bid0.55 Gamma0.261 Theoretical0.88 Ask1 Theta-0.2779 Intrinsic Value0.47 Volume48 Vega0.0036 Time Value0.41 Open Interest571 Rho-0.0003 Delta / Theta2.2288
0.01	-88.89%	0.01	0.04	216	19.00	1.32	-9.59%	0.91	1.75	37
M Call 19.00 Exp: Mar 20, 2026 Last: 0.01 Chg.: -88.89% SymbolM\|20260320\|19.00C Delta0.0435 Imp Vol0.6042 Bid0.01 Gamma0.1619 Theoretical0.01 Ask0.04 Theta-0.0262 Intrinsic Value-0.97 Volume216 Vega0.0009 Time Value0.98 Open Interest11,900 Rho0 Delta / Theta-1.6583 M Put 19.00 Exp: Mar 20, 2026 Last: 1.32 Chg.: -9.59% SymbolM\|20260320\|19.00P Delta-0.7005 Imp Vol1.8201 Bid0.91 Gamma0.2027 Theoretical1.32 Ask1.75 Theta-0.2977 Intrinsic Value0.97 Volume37 Vega0.0033 Time Value0.35 Open Interest1,118 Rho-0.0004 Delta / Theta2.3529
0.04	-20%	0	0.04	15	19.50	2.08	14.92%	1.33	1.82	1
M Call 19.50 Exp: Mar 20, 2026 Last: 0.04 Chg.: -20% SymbolM\|20260320\|19.50C Delta0.0858 Imp Vol1.1032 Bid0 Gamma0.1508 Theoretical0.04 Ask0.04 Theta-0.0813 Intrinsic Value-1.47 Volume15 Vega0.0015 Time Value1.51 Open Interest218 Rho0 Delta / Theta-1.0543 M Put 19.50 Exp: Mar 20, 2026 Last: 2.08 Chg.: 14.92% SymbolM\|20260320\|19.50P Delta-0.8841 Imp Vol1.2531 Bid1.33 Gamma0.1653 Theoretical1.58 Ask1.82 Theta-0.1151 Intrinsic Value1.47 Volume1 Vega0.0018 Time Value0.61 Open Interest52 Rho-0.0004 Delta / Theta7.6791

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	23,192.30	+190.15	+0.83%
BSE Sensex	74,637.45	+430.21	+0.58%
Nifty Bank	53,744.65	+293.65	+0.55%
Nifty 50 Futures	23,212.00	+157.20	+0.68%
US 500	6,600.7	-5.8	-0.09%
FTSE 100	10,063.50	-241.79	-2.35%
Dollar Index	99.145	+0.087	+0.09%

Gold	4,680.25	+74.55	+1.62%
Crude Oil WTI	94.76	-0.79	-0.83%
Brent Oil	108.58	-0.07	-0.06%
Natural Gas	3.143	+0.019	+0.61%
Silver	71.750	+0.535	+0.75%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,064.70	+15.80	+1.51%
NTPC	381.60	+7.55	+2.02%
ICICI Bank	1,261.00	+10.90	+0.87%
Reliance Industries	1,422.70	+37.90	+2.74%
DLF	547.00	+4.75	+0.88%
Tata Motors Passenger Vehicles	313.40	+4.10	+1.33%
Tata Steel Ltd	196.60	+6.09	+3.20%

USD/INR	93.362	+0.471	+0.51%
EUR/USD	1.1572	-0.0017	-0.15%
GBP/USD	1.3420	-0.0011	-0.08%
USD/JPY	158.35	+0.57	+0.36%
GBP/INR	125.316	+0.563	+0.45%
EUR/INR	108.0720	+0.4000	+0.37%
USD/CAD	1.3731	-0.0008	-0.06%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	18.05	+0.33	+1.86%

Market Movers

Name	Last	Chg. %	Vol.
HDFC Bank	783.30	-1.87%	62.38M
Brainbees Solutions	248.34	+18.22%	56.77M
Gujarat Mineral	574.30	+7.52%	20.22M
Shriram Finance	952.00	+0.23%	13.09M
SBI	1,065.00	+1.53%	10.17M
Reliance Industries	1,422.40	+2.72%	9.74M
BSE	2,803.60	-3.16%	3.52M

Name	Last	Chg. %	Vol.
Websol Energy System Ltd	74.61	+19.99%	3.36M
Websol Energy System Ltd	74.85	+19.99%	59.08M
Infronics Systems	19.23	+19.96%	19.66K
Jonjua Overseas	3.70	+18.97%	110.88K
Brainbees Solutions	248.34	+18.22%	56.77M
Brainbees Solutions	246.70	+17.67%	2.23M
Patspin India	7.00	+15.13%	30.85K

Name	Last	Chg. %	Vol.
Patron Exim	1.71	-19.34%	476.00K
Maha Rashtra Apex	56.60	-16.38%	22.15K
Maha Rashtra Apex	57.45	-16.06%	148.69K
KK Shah Hospitals	33.00	-11.88%	6.00K
Essex Marine	26.00	-11.05%	38.00K
Amines and Plasticizers Ltd	150.35	-10.93%	618.00
Raghunath Intl	10.50	-10.64%	5.27K