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

22.19 +0.25 +1.14%

01:29:59 - Closed. Currency in USD

Pre Market

22.39

+0.20

+0.90%

18:49:33 - Real-time Data

Type: Equity

Market: United States

Volume: 5,882,861
Bid/Ask: 0.00 / 0.00
Day's Range: 21.81 - 22.56

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 21, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
6.88	0%	7.3	7.5	1	15.00	0	0%	0	0.1	0
M Call 15.00 Exp: Sep 25, 2026 Last: 6.88 Chg.: 0% SymbolM\|20260925\|15.00C Delta0.9657 Imp Vol2.2265 Bid7.3 Gamma0.0146 Theoretical7.4 Ask7.5 Theta-0.0488 Intrinsic Value7.17 Volume1 Vega0.0018 Time Value-0.29 Open Interest0 Rho0.0011 Delta / Theta-19.7771 M Put 15.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolM\|20260925\|15.00P Delta-0.0254 Imp Vol2.0587 Bid0 Gamma0.0123 Theoretical0.05 Ask0.1 Theta-0.0356 Intrinsic Value-7.17 Volume0 Vega0.0014 Time Value7.17 Open Interest0 Rho-0.0001 Delta / Theta0.7131
6.43	0%	6.3	6.5	2	16.00	0	0%	0	0.08	0
M Call 16.00 Exp: Sep 25, 2026 Last: 6.43 Chg.: 0% SymbolM\|20260925\|16.00C Delta0.9606 Imp Vol1.9174 Bid6.3 Gamma0.0189 Theoretical6.4 Ask6.5 Theta-0.0471 Intrinsic Value6.17 Volume2 Vega0.002 Time Value0.26 Open Interest0 Rho0.0012 Delta / Theta-20.3945 M Put 16.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolM\|20260925\|16.00P Delta-0.025 Imp Vol1.7009 Bid0 Gamma0.0147 Theoretical0.04 Ask0.08 Theta-0.029 Intrinsic Value-6.17 Volume0 Vega0.0014 Time Value6.17 Open Interest1 Rho-0.0001 Delta / Theta0.8609
5.5	0%	5.3	5.55	6	17.00	0	0%	0	0.1	0
M Call 17.00 Exp: Sep 25, 2026 Last: 5.5 Chg.: 0% SymbolM\|20260925\|17.00C Delta0.9448 Imp Vol1.7262 Bid5.3 Gamma0.0276 Theoretical5.43 Ask5.55 Theta-0.0558 Intrinsic Value5.17 Volume6 Vega0.0026 Time Value0.33 Open Interest0 Rho0.0013 Delta / Theta-16.9437 M Put 17.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolM\|20260925\|17.00P Delta-0.0343 Imp Vol1.4934 Bid0 Gamma0.0217 Theoretical0.05 Ask0.1 Theta-0.0331 Intrinsic Value-5.17 Volume0 Vega0.0018 Time Value5.17 Open Interest4 Rho-0.0001 Delta / Theta1.0345
					22.17	Price @ Sep 21, 2026 20:08 GMT
0.34	36%	0.31	0.38	559	22.50	0.46	-31.34%	0.44	0.52	133
M Call 22.50 Exp: Sep 25, 2026 Last: 0.34 Chg.: 36% SymbolM\|20260925\|22.50C Delta0.4445 Imp Vol0.4559 Bid0.31 Gamma0.3708 Theoretical0.35 Ask0.38 Theta-0.0526 Intrinsic Value-0.33 Volume559 Vega0.0092 Time Value0.67 Open Interest236 Rho0.001 Delta / Theta-8.4447 M Put 22.50 Exp: Sep 25, 2026 Last: 0.46 Chg.: -31.34% SymbolM\|20260925\|22.50P Delta-0.5628 Imp Vol0.4132 Bid0.44 Gamma0.408 Theoretical0.48 Ask0.52 Theta-0.0474 Intrinsic Value0.33 Volume133 Vega0.0092 Time Value0.13 Open Interest157 Rho-0.0013 Delta / Theta11.8682
0.16	23.08%	0.16	0.19	9,256	23.00	1.07	7%	0.64	0.86	10
M Call 23.00 Exp: Sep 25, 2026 Last: 0.16 Chg.: 23.08% SymbolM\|20260925\|23.00C Delta0.274 Imp Vol0.4553 Bid0.16 Gamma0.3129 Theoretical0.18 Ask0.19 Theta-0.0443 Intrinsic Value-0.83 Volume9,256 Vega0.0078 Time Value0.99 Open Interest528 Rho0.0006 Delta / Theta-6.1814 M Put 23.00 Exp: Sep 25, 2026 Last: 1.07 Chg.: 7% SymbolM\|20260925\|23.00P Delta-0.8108 Imp Vol0.3167 Bid0.64 Gamma0.3656 Theoretical0.75 Ask0.86 Theta-0.0249 Intrinsic Value0.83 Volume10 Vega0.0063 Time Value0.24 Open Interest122 Rho-0.0017 Delta / Theta32.6239
0.1	66.67%	0.07	0.1	153	23.50	0	0%	1.02	1.35	0
M Call 23.50 Exp: Sep 25, 2026 Last: 0.1 Chg.: 66.67% SymbolM\|20260925\|23.50C Delta0.1529 Imp Vol0.4671 Bid0.07 Gamma0.2162 Theoretical0.08 Ask0.1 Theta-0.0322 Intrinsic Value-1.33 Volume153 Vega0.0055 Time Value1.43 Open Interest169 Rho0.0004 Delta / Theta-4.7424 M Put 23.50 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolM\|20260925\|23.50P Delta-0.9591 Imp Vol0.2793 Bid1.02 Gamma0.1345 Theoretical1.19 Ask1.35 Theta-0.007 Intrinsic Value1.33 Volume0 Vega0.002 Time Value-1.33 Open Interest27 Rho-0.0016 Delta / Theta137.983

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	23,329.00	-85.30	-0.36%
BSE Sensex	74,529.08	-329.91	-0.44%
Nifty Bank	56,215.55	-255.10	-0.45%
Nifty 50 Futures	23,397.80	-48.50	-0.21%
US 500	7,772.8	+8.0	+0.10%
FTSE 100	10,761.82	+22.81	+0.21%
Dollar Index	100.188	+0.032	+0.03%

Gold	4,371.12	-12.78	-0.29%
Crude Oil WTI	89.96	-2.41	-2.61%
Brent Oil	98.46	-1.88	-1.87%
Natural Gas	2.849	+0.013	+0.46%
Silver	66.290	-0.125	-0.19%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

State Bank of India	987.00	-9.00	-0.90%
NTPC	327.80	+1.40	+0.43%
ICICI Bank	1,339.60	-5.40	-0.40%
Reliance Industries	1,240.40	-7.00	-0.56%
DLF	669.50	+9.25	+1.40%
Tata Motors Passenger Vehicles	300.05	-1.60	-0.53%
Tata Steel Ltd	184.97	+1.57	+0.86%

USD/INR	95.670	-0.162	-0.17%
EUR/USD	1.1455	-0.0011	-0.10%
GBP/USD	1.3358	-0.0009	-0.07%
USD/JPY	157.30	-0.05	-0.03%
GBP/INR	127.701	-0.337	-0.26%
EUR/INR	109.5020	-0.3590	-0.33%
USD/CAD	1.4049	+0.0014	+0.10%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	22.19	+0.25	+1.14%

Market Movers

Name	Last	Chg. %	Vol.
Meesho	240.19	+9.60%	108.36M
Pine Labs	197.58	+2.00%	82.01M
Glass Wall Systems India	309.29	+4.77%	70.30M
HDFC Bank	738.60	-0.12%	35.48M
Transrail Lighting	477.15	+15.20%	23.97M
Reliance Industries	1,240.40	-0.56%	10.68M
Gabriel	1,471.40	+14.04%	7.89M

Name	Last	Chg. %	Vol.
Austin Engineering	162.00	+20.00%	11.51K
Ansal Buildwell	91.81	+20.00%	42.14K
Optiemus Infracom	708.90	+20.00%	8.05M
Vikram Aroma	134.30	+20.00%	39.18K
Optiemus Infracom	708.40	+20.00%	553.18K
Namo eWaste Management	316.55	+20.00%	240.00K
Jainex Aamcol	198.00	+20.00%	33.85K

Name	Last	Chg. %	Vol.
earKART	130.00	-14.45%	2.00K
Diensten Tech	124.15	-13.18%	6.00K
DRA Consultants	16.56	-12.20%	15.00K
Euro Panel Products	155.30	-12.16%	708.00
RLF	9.02	-11.57%	0.48K
Travels Rentals	8.24	-11.30%	39.00K
Tirupati Starch & Chemicals	127.90	-11.06%	4.97K