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

22.74 -0.25 -1.09%

01:29:59 - Closed. Currency in USD

After Hours

22.73

-0.01

-0.04%

5:21:27 - Real-time Data

Type: Equity

Market: United States

Volume: 3,862,149
Bid/Ask: 0.00 / 0.00
Day's Range: 22.70 - 23.54

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

Oct 13, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
9.07	0.33%	8.7	9.1	2	14.00	0	0%	0	0.22	0
M Call 14.00 Exp: Oct 16, 2026 Last: 9.07 Chg.: 0.33% SymbolM\|20261016\|14.00C Delta0.9598 Imp Vol3.3601 Bid8.7 Gamma0.0124 Theoretical8.9 Ask9.1 Theta-0.0993 Intrinsic Value8.73 Volume2 Vega0.0018 Time Value0.34 Open Interest0 Rho0.0008 Delta / Theta-9.6626 M Put 14.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolM\|20261016\|14.00P Delta-0.0366 Imp Vol3.2664 Bid0 Gamma0.0119 Theoretical0.11 Ask0.22 Theta-0.0901 Intrinsic Value-8.73 Volume0 Vega0.0017 Time Value8.73 Open Interest7 Rho-0.0001 Delta / Theta0.4063
7.87	0%	7.7	8	5	15.00	0	0%	0	0.22	0
M Call 15.00 Exp: Oct 16, 2026 Last: 7.87 Chg.: 0% SymbolM\|20261016\|15.00C Delta0.9676 Imp Vol2.6658 Bid7.7 Gamma0.0131 Theoretical7.85 Ask8 Theta-0.0659 Intrinsic Value7.73 Volume5 Vega0.0015 Time Value0.14 Open Interest0 Rho0.0009 Delta / Theta-14.6878 M Put 15.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolM\|20261016\|15.00P Delta-0.0414 Imp Vol2.8713 Bid0 Gamma0.0149 Theoretical0.11 Ask0.22 Theta-0.0875 Intrinsic Value-7.73 Volume0 Vega0.0018 Time Value7.73 Open Interest2 Rho-0.0001 Delta / Theta0.4729
7.22	2.12%	6.7	7	38	16.00	0	0%	0	0.22	0
M Call 16.00 Exp: Oct 16, 2026 Last: 7.22 Chg.: 2.12% SymbolM\|20261016\|16.00C Delta0.9631 Imp Vol2.312 Bid6.7 Gamma0.0168 Theoretical6.85 Ask7 Theta-0.0637 Intrinsic Value6.73 Volume38 Vega0.0017 Time Value0.49 Open Interest1 Rho0.0009 Delta / Theta-15.1113 M Put 16.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolM\|20261016\|16.00P Delta-0.0472 Imp Vol2.4978 Bid0 Gamma0.0191 Theoretical0.11 Ask0.22 Theta-0.0846 Intrinsic Value-6.73 Volume0 Vega0.002 Time Value6.73 Open Interest10 Rho-0.0001 Delta / Theta0.5576
					22.73	Price @ Oct 13, 2026 20:08 GMT
0.33	-31.25%	0.28	0.32	152	23.00	0.5	21.95%	0.46	0.52	10
M Call 23.00 Exp: Oct 16, 2026 Last: 0.33 Chg.: -31.25% SymbolM\|20261016\|23.00C Delta0.4206 Imp Vol0.4859 Bid0.28 Gamma0.3897 Theoretical0.3 Ask0.32 Theta-0.0655 Intrinsic Value-0.27 Volume152 Vega0.0081 Time Value0.6 Open Interest3,557 Rho0.0008 Delta / Theta-6.4226 M Put 23.00 Exp: Oct 16, 2026 Last: 0.5 Chg.: 21.95% SymbolM\|20261016\|23.00P Delta-0.5882 Imp Vol0.4437 Bid0.46 Gamma0.4248 Theoretical0.49 Ask0.52 Theta-0.0592 Intrinsic Value0.27 Volume10 Vega0.008 Time Value0.23 Open Interest867 Rho-0.001 Delta / Theta9.9413
0.15	-37.5%	0.13	0.16	116	23.50	0.71	0%	0.82	0.88	0
M Call 23.50 Exp: Oct 16, 2026 Last: 0.15 Chg.: -37.5% SymbolM\|20261016\|23.50C Delta0.247 Imp Vol0.4889 Bid0.13 Gamma0.3127 Theoretical0.15 Ask0.16 Theta-0.0532 Intrinsic Value-0.77 Volume116 Vega0.0065 Time Value0.92 Open Interest668 Rho0.0004 Delta / Theta-4.6433 M Put 23.50 Exp: Oct 16, 2026 Last: 0.71 Chg.: 0% SymbolM\|20261016\|23.50P Delta-0.7674 Imp Vol0.4595 Bid0.82 Gamma0.3221 Theoretical0.85 Ask0.88 Theta-0.048 Intrinsic Value0.77 Volume0 Vega0.0063 Time Value-0.06 Open Interest467 Rho-0.0012 Delta / Theta15.9926
0.06	-60%	0.05	0.09	133	24.00	1.08	0%	0.96	1.43	0
M Call 24.00 Exp: Oct 16, 2026 Last: 0.06 Chg.: -60% SymbolM\|20261016\|24.00C Delta0.1341 Imp Vol0.511 Bid0.05 Gamma0.2049 Theoretical0.07 Ask0.09 Theta-0.0381 Intrinsic Value-1.27 Volume133 Vega0.0045 Time Value1.33 Open Interest1,819 Rho0.0002 Delta / Theta-3.5253 M Put 24.00 Exp: Oct 16, 2026 Last: 1.08 Chg.: 0% SymbolM\|20261016\|24.00P Delta-0.9747 Imp Vol0.2946 Bid0.96 Gamma0.0976 Theoretical1.23 Ask1.43 Theta-0.0057 Intrinsic Value1.27 Volume0 Vega0.0012 Time Value-0.19 Open Interest106 Rho-0.0011 Delta / Theta171.7875

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	22,721.95	+358.60	+1.60%
BSE Sensex	73,033.78	+1109.10	+1.54%
Nifty Bank	55,481.05	+563.05	+1.03%
Nifty 50 Futures	22,846.70	+460.20	+2.06%
US 500	7,808.0	+2.4	+0.03%
FTSE 100	10,650.33	-5.95	-0.06%
Dollar Index	101.970	-0.010	-0.01%

Gold	4,184.05	+6.75	+0.16%
Crude Oil WTI	94.89	+0.75	+0.80%
Brent Oil	106.53	+0.84	+0.79%
Natural Gas	3.324	+0.044	+1.34%
Silver	59.360	-0.170	-0.29%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

State Bank of India	957.00	+16.00	+1.70%
NTPC	311.00	+1.00	+0.32%
ICICI Bank	1,360.20	+20.20	+1.51%
Reliance Industries	1,166.70	+7.80	+0.67%
DLF	664.80	+14.80	+2.28%
Tata Motors Passenger Vehicles	285.85	+1.40	+0.49%
Tata Steel Ltd	175.00	+2.76	+1.60%

USD/INR	95.305	0.000	0.00%
EUR/USD	1.1203	+0.0004	+0.04%
GBP/USD	1.3260	+0.0010	+0.08%
USD/JPY	158.33	-0.01	-0.01%
GBP/INR	126.339	+0.074	+0.06%
EUR/INR	106.7450	+0.0490	+0.05%
USD/CAD	1.4213	-0.0003	-0.02%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	22.74	-0.25	-1.09%

Market Movers

Name	Last	Chg. %	Vol.
Shringar House of Mangalsutra	310.85	+17.15%	62.80M
RBL Bank	388.05	-7.10%	39.17M
Caliber Mining and Logistics	622.95	+10.61%	30.07M
Infosys	1,062.10	+4.13%	21.78M
HCL Tech	1,326.00	+8.42%	21.74M
Tata Consultancy	2,269.30	+6.79%	11.05M
One 97 Communications	1,715.00	+1.48%	9.23M

Name	Last	Chg. %	Vol.
Phoenix Intl	40.80	+20.00%	106.78K
Gujarat Raffia Industries	52.11	+19.99%	131.72K
Gujarat Raffia Industries	49.94	+19.99%	18.01K
Art Nirman	43.71	+19.98%	30.43K
3C IT Solutions Telecoms	18.58	+19.95%	32.00K
Kesar Petroproducts Ltd	14.26	+19.93%	309.34K
Ruchi Infrastructure Ltd	5.86	+19.59%	336.34K

Name	Last	Chg. %	Vol.
NSB BPO Solutions	40.00	-20.00%	58.00K
Kabsons	14.94	-19.98%	144.90K
Avro India	4.29	-14.88%	201.91K
Purshottam Investofin	36.00	-14.20%	0.00K
Avro India	4.29	-13.86%	1.62M
Kanoria Energy	14.05	-13.06%	46.11K
Vishvprabha Ventures	39.68	-11.43%	3.04K