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

22.44 +0.18 +0.81%

19:57:26 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,117,044
Bid/Ask: 0.00 / 0.00
Day's Range: 22.01 - 22.66

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 09, 2026 14:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	1.3	1.96	0	21.00	0.28	0.28%	0.04	0.33	1
M Call 21.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolM\|20260612\|21.00C Delta0.8277 Imp Vol0.8217 Bid1.3 Gamma0.1524 Theoretical1.63 Ask1.96 Theta-0.0711 Intrinsic Value1.42 Volume0 Vega0.0052 Time Value-1.42 Open Interest548 Rho0.0012 Delta / Theta-11.6357 M Put 21.00 Exp: Jun 12, 2026 Last: 0.28 Chg.: 0.28% SymbolM\|20260612\|21.00P Delta-0.1844 Imp Vol0.869 Bid0.04 Gamma0.1505 Theoretical0.185 Ask0.33 Theta-0.0785 Intrinsic Value-1.42 Volume1 Vega0.0054 Time Value1.7 Open Interest99 Rho-0.0003 Delta / Theta2.3478
0	0%	0.73	1.73	0	21.50	0	0%	0	0.65	0
M Call 21.50 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolM\|20260612\|21.50C Delta0.7422 Imp Vol0.7922 Bid0.73 Gamma0.2 Theoretical1.23 Ask1.73 Theta-0.0868 Intrinsic Value0.92 Volume0 Vega0.0066 Time Value-0.92 Open Interest158 Rho0.0011 Delta / Theta-8.5492 M Put 21.50 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolM\|20260612\|21.50P Delta-0.2782 Imp Vol0.8894 Bid0 Gamma0.1852 Theoretical0.325 Ask0.65 Theta-0.1012 Intrinsic Value-0.92 Volume0 Vega0.0068 Time Value0.92 Open Interest328 Rho-0.0005 Delta / Theta2.748
0	0%	0.42	0.95	0	22.00	0	0%	0.22	0.6	0
M Call 22.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolM\|20260612\|22.00C Delta0.6855 Imp Vol0.5067 Bid0.42 Gamma0.3438 Theoretical0.685 Ask0.95 Theta-0.0611 Intrinsic Value0.42 Volume0 Vega0.0072 Time Value-0.42 Open Interest653 Rho0.0012 Delta / Theta-11.2205 M Put 22.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolM\|20260612\|22.00P Delta-0.3672 Imp Vol0.7675 Bid0.22 Gamma0.2409 Theoretical0.41 Ask0.6 Theta-0.098 Intrinsic Value-0.42 Volume0 Vega0.0077 Time Value0.42 Open Interest719 Rho-0.0006 Delta / Theta3.7463
					22.42	Price @ Jun 09, 2026 14:08 GMT
0	0%	0.3	0.57	0	22.50	0.44	0.44%	0.19	0.83	1
M Call 22.50 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolM\|20260612\|22.50C Delta0.4994 Imp Vol0.5531 Bid0.3 Gamma0.3541 Theoretical0.435 Ask0.57 Theta-0.0749 Intrinsic Value-0.08 Volume0 Vega0.0081 Time Value0.08 Open Interest625 Rho0.0009 Delta / Theta-6.665 M Put 22.50 Exp: Jun 12, 2026 Last: 0.44 Chg.: 0.44% SymbolM\|20260612\|22.50P Delta-0.4984 Imp Vol0.6091 Bid0.19 Gamma0.3216 Theoretical0.51 Ask0.83 Theta-0.0824 Intrinsic Value0.08 Volume1 Vega0.0081 Time Value0.36 Open Interest472 Rho-0.0009 Delta / Theta6.0518
0.25	0.25%	0.2	0.26	2	23.00	0	0%	0.37	1.31	0
M Call 23.00 Exp: Jun 12, 2026 Last: 0.25 Chg.: 0.25% SymbolM\|20260612\|23.00C Delta0.3265 Imp Vol0.5421 Bid0.2 Gamma0.3265 Theoretical0.23 Ask0.26 Theta-0.0664 Intrinsic Value-0.58 Volume2 Vega0.0073 Time Value0.83 Open Interest964 Rho0.0006 Delta / Theta-4.9179 M Put 23.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolM\|20260612\|23.00P Delta-0.6427 Imp Vol0.6498 Bid0.37 Gamma0.2819 Theoretical0.84 Ask1.31 Theta-0.0821 Intrinsic Value0.58 Volume0 Vega0.0076 Time Value-0.58 Open Interest84 Rho-0.0011 Delta / Theta7.8261
0	0%	0.05	0.58	0	23.50	0	0%	0.74	1.68	0
M Call 23.50 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolM\|20260612\|23.50C Delta0.2961 Imp Vol0.8605 Bid0.05 Gamma0.1972 Theoretical0.315 Ask0.58 Theta-0.101 Intrinsic Value-1.08 Volume0 Vega0.007 Time Value1.08 Open Interest132 Rho0.0005 Delta / Theta-2.9325 M Put 23.50 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolM\|20260612\|23.50P Delta-0.7638 Imp Vol0.66 Bid0.74 Gamma0.2292 Theoretical1.21 Ask1.68 Theta-0.0688 Intrinsic Value1.08 Volume0 Vega0.0063 Time Value-1.08 Open Interest262 Rho-0.0013 Delta / Theta11.0987

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	23,242.10	+119.10	+0.52%
BSE Sensex	73,918.76	+394.50	+0.54%
Nifty Bank	55,194.50	+1130.75	+2.09%
Nifty 50 Futures	23,544.00	+161.80	+0.69%
US 500	7,425.9	+20.3	+0.27%
FTSE 100	10,331.08	-42.12	-0.41%
Dollar Index	99.775	-0.249	-0.25%

Gold	4,344.12	-19.28	-0.44%
Crude Oil WTI	87.59	-3.71	-4.06%
Brent Oil	90.89	-3.36	-3.56%
Natural Gas	3.165	+0.018	+0.57%
Silver	67.390	-1.195	-1.74%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,002.70	+20.75	+2.11%
NTPC	355.65	-6.75	-1.86%
ICICI Bank	1,275.00	+24.80	+1.98%
Reliance Industries	1,269.20	+5.90	+0.47%
DLF	575.15	+13.85	+2.47%
Tata Motors Passenger Vehicles	387.80	-1.20	-0.31%
Tata Steel Ltd	203.18	+0.46	+0.23%

USD/INR	95.209	-0.499	-0.52%
EUR/USD	1.1564	+0.0026	+0.23%
GBP/USD	1.3399	+0.0057	+0.43%
USD/JPY	160.19	+0.05	+0.03%
GBP/INR	127.723	+0.068	+0.05%
EUR/INR	110.2920	-0.0830	-0.08%
USD/CAD	1.3949	-0.0005	-0.04%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	22.44	+0.18	+0.81%

Market Movers

Name	Last	Chg. %	Vol.
Ola Electric Mobility	47.34	+6.55%	494.80M
HDFC Bank	738.35	-0.04%	38.54M
Reliance Industries	1,269.20	+0.47%	23.62M
ICICI Bank	1,275.00	+1.98%	22.37M
SBI	1,002.70	+2.11%	22.14M
Bharti Airtel	1,799.00	-0.79%	10.38M
Data Patterns	4,558.50	+10.07%	4.13M

Name	Last	Chg. %	Vol.
Eurotex Industries Exports	19.86	+20.00%	79.08K
Amrapali Ind	25.33	+19.99%	156.25K
TCI Finance Ltd	20.78	+19.98%	72.54K
TCI Finance Ltd	20.91	+19.97%	439.43K
Eurotex Industries Exports	18.62	+19.97%	39.88K
Vertex Securities	3.49	+19.93%	334.27K
Menon Bearings Ltd	170.10	+19.49%	156.50K

Name	Last	Chg. %	Vol.
AA Plus Tradelink	1.00	-20.00%	320.00K
NFP Sampoorna Foods	27.60	-20.00%	364.00K
GRM Overseas	98.33	-19.24%	26.72M
GRM Overseas	98.50	-19.10%	1.05M
Master Trust	74.82	-18.84%	3.34M
Kandarp Digi Smart Bpo	119.85	-18.66%	94.00K
Vision Cinemas	1.32	-18.52%	919.65K