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

22.85 +0.10 +0.44%

02:29:59 - Closed. Currency in USD

After Hours

23.00

+0.15

+0.66%

6:56:32 - Real-time Data

Type: Equity

Market: United States

Volume: 4,959,914
Bid/Ask: 0.00 / 0.00
Day's Range: 22.57 - 23.16

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Macy's Inc Option Chain

Get free option data for M. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Macy's Inc options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 05, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
9.76	4.95%	9.4	10.1	4	13.00	0.03	0%	0	0.11	2
M Call 13.00 Exp: Jan 09, 2026 Last: 9.76 Chg.: 4.95% SymbolM\|20260109\|13.00C Delta0 Imp Vol0 Bid9.4 Gamma0 Theoretical0 Ask10.1 Theta0 Intrinsic Value9.96 Volume4 Vega0 Time Value-0.2 Open Interest3 Rho0 Delta / Theta0 M Put 13.00 Exp: Jan 09, 2026 Last: 0.03 Chg.: 0% SymbolM\|20260109\|13.00P Delta-0.0126 Imp Vol2.5986 Bid0 Gamma0.0052 Theoretical0.03 Ask0.11 Theta-0.0255 Intrinsic Value-9.96 Volume2 Vega0.0008 Time Value9.99 Open Interest0 Rho0 Delta / Theta0.4936
8.52	0%	7.95	9.15	5	14.00	0.08	0%	0	0.11	2
M Call 14.00 Exp: Jan 09, 2026 Last: 8.52 Chg.: 0% SymbolM\|20260109\|14.00C Delta0 Imp Vol0 Bid7.95 Gamma0 Theoretical0 Ask9.15 Theta0 Intrinsic Value8.96 Volume5 Vega0 Time Value-0.44 Open Interest0 Rho0 Delta / Theta0 M Put 14.00 Exp: Jan 09, 2026 Last: 0.08 Chg.: 0% SymbolM\|20260109\|14.00P Delta-0.0287 Imp Vol2.7055 Bid0 Gamma0.0101 Theoretical0.08 Ask0.11 Theta-0.0535 Intrinsic Value-8.96 Volume2 Vega0.0016 Time Value9.04 Open Interest0 Rho-0.0001 Delta / Theta0.5367
7.58	0%	6.95	8.25	3	15.00	0	0%	0	0.75	0
M Call 15.00 Exp: Jan 09, 2026 Last: 7.58 Chg.: 0% SymbolM\|20260109\|15.00C Delta0 Imp Vol0 Bid6.95 Gamma0 Theoretical0 Ask8.25 Theta0 Intrinsic Value7.96 Volume3 Vega0 Time Value-0.38 Open Interest0 Rho0 Delta / Theta0 M Put 15.00 Exp: Jan 09, 2026 Last: 0 Chg.: 0% SymbolM\|20260109\|15.00P Delta-0.1193 Imp Vol4.301 Bid0 Gamma0.0192 Theoretical0.75 Ask0.75 Theta-0.2582 Intrinsic Value-7.96 Volume0 Vega0.0048 Time Value7.96 Open Interest0 Rho-0.0003 Delta / Theta0.4622
					22.96	Price @ Jan 05, 2026 20:08 GMT
0.41	24.24%	0.4	0.45	606	23.00	0.7	0%	0.33	0.4	0
M Call 23.00 Exp: Jan 09, 2026 Last: 0.41 Chg.: 24.24% SymbolM\|20260109\|23.00C Delta0.5231 Imp Vol0.4075 Bid0.4 Gamma0.4052 Theoretical0.41 Ask0.45 Theta-0.049 Intrinsic Value-0.04 Volume606 Vega0.0096 Time Value0.45 Open Interest865 Rho0.0013 Delta / Theta-10.6666 M Put 23.00 Exp: Jan 09, 2026 Last: 0.7 Chg.: 0% SymbolM\|20260109\|23.00P Delta-0.4766 Imp Vol0.3984 Bid0.33 Gamma0.4146 Theoretical0.37 Ask0.4 Theta-0.0476 Intrinsic Value0.04 Volume0 Vega0.0096 Time Value0.66 Open Interest62 Rho-0.0011 Delta / Theta10.0033
0.2	53.85%	0.18	0.24	246	23.50	1.54	0%	0.64	0.72	0
M Call 23.50 Exp: Jan 09, 2026 Last: 0.2 Chg.: 53.85% SymbolM\|20260109\|23.50C Delta0.3245 Imp Vol0.4001 Bid0.18 Gamma0.3728 Theoretical0.2 Ask0.24 Theta-0.0435 Intrinsic Value-0.54 Volume246 Vega0.0087 Time Value0.74 Open Interest157 Rho0.0008 Delta / Theta-7.4673 M Put 23.50 Exp: Jan 09, 2026 Last: 1.54 Chg.: 0% SymbolM\|20260109\|23.50P Delta-0.6673 Imp Vol0.4188 Bid0.64 Gamma0.3598 Theoretical0.68 Ask0.72 Theta-0.0456 Intrinsic Value0.54 Volume0 Vega0.0088 Time Value1 Open Interest9 Rho-0.0015 Delta / Theta14.636
0.05	-28.57%	0.03	0.11	135	24.00	1.33	0%	0.95	1.75	0
M Call 24.00 Exp: Jan 09, 2026 Last: 0.05 Chg.: -28.57% SymbolM\|20260109\|24.00C Delta0.1258 Imp Vol0.3364 Bid0.03 Gamma0.2549 Theoretical0.05 Ask0.11 Theta-0.021 Intrinsic Value-1.04 Volume135 Vega0.005 Time Value1.09 Open Interest204 Rho0.0003 Delta / Theta-5.9901 M Put 24.00 Exp: Jan 09, 2026 Last: 1.33 Chg.: 0% SymbolM\|20260109\|24.00P Delta-0.6752 Imp Vol0.7894 Bid0.95 Gamma0.189 Theoretical1.35 Ask1.75 Theta-0.0853 Intrinsic Value1.04 Volume0 Vega0.0087 Time Value0.29 Open Interest69 Rho-0.0016 Delta / Theta7.9183

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.

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	26,178.70	-71.60	-0.27%
BSE Sensex	85,063.34	-376.28	-0.44%
Nifty Bank	60,118.40	+74.20	+0.12%
Nifty 50 Futures	26,282.00	-49.30	-0.19%
US 500	6,897.8	-4.3	-0.06%
FTSE 100	10,057.65	+53.08	+0.53%
Dollar Index	98.100	+0.118	+0.12%

Gold	4,461.15	+9.65	+0.22%
Crude Oil WTI	58.53	+0.21	+0.36%
Brent Oil	62.01	+0.25	+0.40%
Natural Gas	3.458	-0.065	-1.85%
Silver	77.603	+0.946	+1.23%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,018.20	+12.65	+1.26%
NTPC	350.50	-0.10	-0.03%
ICICI Bank	1,409.60	+38.10	+2.78%
Reliance Industries	1,508.80	-69.30	-4.39%
DLF	705.50	-5.85	-0.82%
Tata Motors	368.60	-4.95	-1.33%
Tata Steel Ltd	186.25	+0.53	+0.29%

USD/INR	90.081	-0.125	-0.14%
EUR/USD	1.1713	-0.0009	-0.08%
GBP/USD	1.3537	-0.0004	-0.03%
USD/JPY	156.43	+0.11	+0.07%
GBP/INR	122.041	-0.098	-0.08%
EUR/INR	105.5890	-0.1590	-0.15%
USD/CAD	1.3762	-0.0006	-0.04%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	22.85	+0.10	+0.44%

Market Movers

Name	Last	Chg. %	Vol.
ITC	343.25	-1.84%	72.58M
Cupid	434.00	+11.27%	52.15M
Hindustan Copper	565.000	+2.24%	38.37M
HDFC Bank	962.90	-1.49%	31.99M
Reliance Industries	1,508.80	-4.39%	27.42M
ICICI Bank	1,409.60	+2.78%	17.26M
Trent	4,055.00	-8.46%	6.14M

Name	Last	Chg. %	Vol.
Rollatainers	1.50	+20.00%	1.20M
Shigan Quantum Tech	55.20	+20.00%	54.00K
Tahmar Enterprises	11.76	+20.00%	38.14K
Shankara Building	127.93	+20.00%	2.89M
Shankara Building	127.80	+20.00%	114.74K
Indbank Merchant Banking	41.53	+19.99%	1.93M
United Vander Horst	263.20	+19.99%	215.02K

Name	Last	Chg. %	Vol.
Systematixorate Services	109.75	-19.51%	335.10K
Dipna Pharmachem	14.60	-15.36%	3.00K
Conart Engineers	81.65	-15.21%	78.09K
Indian Met	1,294.00	-11.28%	2.19M
Indian Met	1,297.00	-10.92%	91.28K
Jagjanani Textiles	4.510	-10.69%	5.30K
CWD	382.50	-10.00%	24.50K