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

24.46 -1.50 -5.78%

01:29:59 - Closed. Currency in USD

Pre Market

24.55

+0.09

+0.37%

15:33:04 - Real-time Data

Type: Equity

Market: United States

Volume: 7,317,008
Bid/Ask: 0.00 / 0.00
Day's Range: 24.20 - 25.90

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

Jun 29, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
13.35	0%	13.15	13.55	6	11.00	0	0%	0	0.05	0
M Call 11.00 Exp: Jul 02, 2026 Last: 13.35 Chg.: 0% SymbolM\|20260702\|11.00C Delta0.9906 Imp Vol4.0366 Bid13.15 Gamma0.0028 Theoretical13.35 Ask13.55 Theta-0.0366 Intrinsic Value13.47 Volume6 Vega0.0006 Time Value-0.12 Open Interest1 Rho0.0006 Delta / Theta-27.0646 M Put 11.00 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolM\|20260702\|11.00P Delta-0.0078 Imp Vol3.9076 Bid0 Gamma0.0025 Theoretical0.03 Ask0.05 Theta-0.0309 Intrinsic Value-13.47 Volume0 Vega0.0005 Time Value13.47 Open Interest1 Rho0 Delta / Theta0.2535
12.42	0%	12.2	12.65	5	12.00	0	0%	0	0.05	0
M Call 12.00 Exp: Jul 02, 2026 Last: 12.42 Chg.: 0% SymbolM\|20260702\|12.00C Delta0.9749 Imp Vol4.4279 Bid12.2 Gamma0.006 Theoretical12.43 Ask12.65 Theta-0.0943 Intrinsic Value12.47 Volume5 Vega0.0013 Time Value-0.05 Open Interest0 Rho0.0007 Delta / Theta-10.3366 M Put 12.00 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolM\|20260702\|12.00P Delta-0.0087 Imp Vol3.5123 Bid0 Gamma0.003 Theoretical0.02 Ask0.05 Theta-0.0305 Intrinsic Value-12.47 Volume0 Vega0.0005 Time Value12.47 Open Interest2 Rho0 Delta / Theta0.2857
11.37	0%	11.15	11.65	8	13.00	0.06	0%	0	0.06	1
M Call 13.00 Exp: Jul 02, 2026 Last: 11.37 Chg.: 0% SymbolM\|20260702\|13.00C Delta0.9768 Imp Vol3.7903 Bid11.15 Gamma0.0065 Theoretical11.4 Ask11.65 Theta-0.0754 Intrinsic Value11.47 Volume8 Vega0.0012 Time Value-0.1 Open Interest3 Rho0.0007 Delta / Theta-12.9533 M Put 13.00 Exp: Jul 02, 2026 Last: 0.06 Chg.: 0% SymbolM\|20260702\|13.00P Delta-0.0111 Imp Vol3.23 Bid0 Gamma0.0041 Theoretical0.03 Ask0.06 Theta-0.0348 Intrinsic Value-11.47 Volume1 Vega0.0006 Time Value11.53 Open Interest3 Rho0 Delta / Theta0.3205
					24.47	Price @ Jun 29, 2026 20:08 GMT
0.39	-73.1%	0.34	0.41	264	24.50	0.52	271.43%	0.39	0.55	85
M Call 24.50 Exp: Jul 02, 2026 Last: 0.39 Chg.: -73.1% SymbolM\|20260702\|24.50C Delta0.4474 Imp Vol0.52 Bid0.34 Gamma0.3449 Theoretical0.38 Ask0.41 Theta-0.0757 Intrinsic Value-0.03 Volume264 Vega0.0087 Time Value0.42 Open Interest152 Rho0.0009 Delta / Theta-5.9123 M Put 24.50 Exp: Jul 02, 2026 Last: 0.52 Chg.: 271.43% SymbolM\|20260702\|24.50P Delta-0.5682 Imp Vol0.4234 Bid0.39 Gamma0.4211 Theoretical0.47 Ask0.55 Theta-0.0609 Intrinsic Value0.03 Volume85 Vega0.0087 Time Value0.49 Open Interest286 Rho-0.001 Delta / Theta9.3253
0.19	-80.61%	0.17	0.23	106	25.00	0.91	295.65%	0.65	0.99	28
M Call 25.00 Exp: Jul 02, 2026 Last: 0.19 Chg.: -80.61% SymbolM\|20260702\|25.00C Delta0.2869 Imp Vol0.5185 Bid0.17 Gamma0.2979 Theoretical0.2 Ask0.23 Theta-0.065 Intrinsic Value-0.53 Volume106 Vega0.0075 Time Value0.72 Open Interest185 Rho0.0006 Delta / Theta-4.4161 M Put 25.00 Exp: Jul 02, 2026 Last: 0.91 Chg.: 295.65% SymbolM\|20260702\|25.00P Delta-0.75 Imp Vol0.4375 Bid0.65 Gamma0.3295 Theoretical0.82 Ask0.99 Theta-0.0508 Intrinsic Value0.53 Volume28 Vega0.007 Time Value0.38 Open Interest386 Rho-0.0013 Delta / Theta14.7677
0.09	-85.94%	0.08	0.16	22	25.50	1.24	275.76%	1.04	1.29	67
M Call 25.50 Exp: Jul 02, 2026 Last: 0.09 Chg.: -85.94% SymbolM\|20260702\|25.50C Delta0.1825 Imp Vol0.5607 Bid0.08 Gamma0.214 Theoretical0.12 Ask0.16 Theta-0.0546 Intrinsic Value-1.03 Volume22 Vega0.0058 Time Value1.12 Open Interest159 Rho0.0004 Delta / Theta-3.3431 M Put 25.50 Exp: Jul 02, 2026 Last: 1.24 Chg.: 275.76% SymbolM\|20260702\|25.50P Delta-0.8737 Imp Vol0.4486 Bid1.04 Gamma0.2097 Theoretical1.24 Ask1.29 Theta-0.0338 Intrinsic Value1.03 Volume67 Vega0.0046 Time Value0.21 Open Interest78 Rho-0.0014 Delta / Theta25.8385

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	23,865.75	-80.50	-0.34%
BSE Sensex	76,478.67	-249.70	-0.33%
Nifty Bank	57,542.90	-184.45	-0.32%
Nifty 50 Futures	24,150.00	+7.70	+0.03%
US 500	7,450.9	+10.6	+0.14%
FTSE 100	10,609.20	+124.98	+1.19%
Dollar Index	101.110	+0.233	+0.23%

Gold	4,042.10	+3.20	+0.08%
Crude Oil WTI	70.69	-0.06	-0.08%
Brent Oil	73.91	0.00	0.00%
Natural Gas	3.231	+0.050	+1.57%
Silver	59.433	+0.800	+1.37%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,029.40	-6.70	-0.65%
NTPC	357.75	+1.65	+0.46%
ICICI Bank	1,379.90	-7.70	-0.55%
Reliance Industries	1,294.00	-7.00	-0.54%
DLF	619.95	+5.20	+0.85%
Tata Motors Passenger Vehicles	351.70	+6.65	+1.93%
Tata Steel Ltd	188.73	-0.84	-0.44%

USD/INR	94.766	+0.226	+0.24%
EUR/USD	1.1399	-0.0025	-0.22%
GBP/USD	1.3234	-0.0018	-0.14%
USD/JPY	162.36	+0.42	+0.26%
GBP/INR	125.313	-0.009	-0.01%
EUR/INR	107.9030	-0.1190	-0.11%
USD/CAD	1.4236	+0.0025	+0.18%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	24.46	-1.50	-5.78%

Market Movers

Name	Last	Chg. %	Vol.
Ola Electric Mobility	43.74	+8.32%	453.84M
Saksoft Ltd	206.80	+12.53%	127.44M
HDFC Bank	800.15	+0.16%	45.78M
Infosys	1,005.90	-2.97%	24.13M
ICICI Bank	1,379.90	-0.55%	18.40M
Reliance Industries	1,294.00	-0.54%	15.70M
Maruti Suzuki	14,149.00	+5.50%	1.51M

Name	Last	Chg. %	Vol.
Veljan Denison	1,416.70	+20.00%	2.69K
Adeshwar Meditex	15.55	+19.62%	6.00K
Suncare Traders	0.50	+19.05%	1.75M
Haria Apparels	6.18	+17.71%	1.18K
Divgi TorqTransfer Systems	1,007.00	+15.81%	180.64K
Divgi TorqTransfer Systems	1,009.50	+15.59%	6.11M
VJTF Eduservices	62.94	+15.25%	2.89K

Name	Last	Chg. %	Vol.
Ghushine Fintrrade Ocean	12.41	-19.94%	10.00K
Broach Lifecare Hospital	13.41	-16.08%	18.00K
City Pulse Multiplex	1,580.00	-15.52%	3.50K
Retina Paints	46.00	-15.29%	18.00K
Sabrimala Leasing	11.60	-12.98%	152.60K
Silver Pearl Hospitality Luxury	4.42	-12.48%	24.00K
Ahasolar Tech	68.01	-10.51%	8.80K