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

23.30 -0.38 -1.60%

01:29:59 - Closed. Currency in USD

After Hours

23.28

-0.02

-0.09%

5:04:05 - Real-time Data

Type: Equity

Market: United States

Volume: 4,940,779
Bid/Ask: 0.00 / 0.00
Day's Range: 23.04 - 23.85

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

Jul 20, 2026 21:10 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
9.4	-3.19%	9	10.45	21	14.00	0.1	0%	0	0.06	0
M Call 14.00 Exp: Jul 24, 2026 Last: 9.4 Chg.: -3.19% SymbolM\|20260724\|14.00C Delta0.9216 Imp Vol4.0387 Bid9 Gamma0.0148 Theoretical9.73 Ask10.45 Theta-0.1794 Intrinsic Value9.3 Volume21 Vega0.0036 Time Value0.1 Open Interest61 Rho0.001 Delta / Theta-5.1378 M Put 14.00 Exp: Jul 24, 2026 Last: 0.1 Chg.: 0% SymbolM\|20260724\|14.00P Delta-0.0137 Imp Vol2.349 Bid0 Gamma0.0061 Theoretical0.03 Ask0.06 Theta-0.0251 Intrinsic Value-9.3 Volume0 Vega0.0009 Time Value9.4 Open Interest5 Rho0 Delta / Theta0.5446
8.4	0%	8.2	8.55	7	15.00	0	0%	0	0.1	0
M Call 15.00 Exp: Jul 24, 2026 Last: 8.4 Chg.: 0% SymbolM\|20260724\|15.00C Delta0.9927 Imp Vol1.8017 Bid8.2 Gamma0.0045 Theoretical8.38 Ask8.55 Theta-0.0106 Intrinsic Value8.3 Volume7 Vega0.0005 Time Value0.1 Open Interest20 Rho0.0009 Delta / Theta-93.2741 M Put 15.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolM\|20260724\|15.00P Delta-0.0225 Imp Vol2.2434 Bid0 Gamma0.0097 Theoretical0.05 Ask0.1 Theta-0.0367 Intrinsic Value-8.3 Volume0 Vega0.0013 Time Value8.3 Open Interest1 Rho-0.0001 Delta / Theta0.6133
7.35	0%	7.1	7.65	2	16.00	0	0%	0	0.42	0
M Call 16.00 Exp: Jul 24, 2026 Last: 7.35 Chg.: 0% SymbolM\|20260724\|16.00C Delta0.9917 Imp Vol1.5604 Bid7.1 Gamma0.0099 Theoretical7.38 Ask7.65 Theta-0.0103 Intrinsic Value7.3 Volume2 Vega0.0005 Time Value0.05 Open Interest9 Rho0.001 Delta / Theta-95.9316 M Put 16.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolM\|20260724\|16.00P Delta-0.0661 Imp Vol2.6473 Bid0 Gamma0.0198 Theoretical0.21 Ask0.42 Theta-0.104 Intrinsic Value-7.3 Volume0 Vega0.0031 Time Value7.3 Open Interest4 Rho-0.0002 Delta / Theta0.636
					23.3	Price @ Jul 20, 2026 21:10 GMT
0.5	-24.24%	0.39	0.46	27	23.50	0.52	10.64%	0.49	0.58	19
M Call 23.50 Exp: Jul 24, 2026 Last: 0.5 Chg.: -24.24% SymbolM\|20260724\|23.50C Delta0.4667 Imp Vol0.5 Bid0.39 Gamma0.325 Theoretical0.43 Ask0.46 Theta-0.0608 Intrinsic Value-0.2 Volume27 Vega0.0097 Time Value0.7 Open Interest147 Rho0.0011 Delta / Theta-7.6725 M Put 23.50 Exp: Jul 24, 2026 Last: 0.52 Chg.: 10.64% SymbolM\|20260724\|23.50P Delta-0.5358 Imp Vol0.4753 Bid0.49 Gamma0.3418 Theoretical0.54 Ask0.58 Theta-0.0576 Intrinsic Value0.2 Volume19 Vega0.0097 Time Value0.32 Open Interest394 Rho-0.0013 Delta / Theta9.3098
0.24	-42.86%	0.2	0.25	72	24.00	1.02	39.73%	0.82	0.89	81
M Call 24.00 Exp: Jul 24, 2026 Last: 0.24 Chg.: -42.86% SymbolM\|20260724\|24.00C Delta0.2984 Imp Vol0.5014 Bid0.2 Gamma0.2835 Theoretical0.23 Ask0.25 Theta-0.0531 Intrinsic Value-0.7 Volume72 Vega0.0085 Time Value0.94 Open Interest324 Rho0.0007 Delta / Theta-5.6208 M Put 24.00 Exp: Jul 24, 2026 Last: 1.02 Chg.: 39.73% SymbolM\|20260724\|24.00P Delta-0.6952 Imp Vol0.4773 Bid0.82 Gamma0.2999 Theoretical0.86 Ask0.89 Theta-0.0509 Intrinsic Value0.7 Volume81 Vega0.0086 Time Value0.32 Open Interest354 Rho-0.0016 Delta / Theta13.6711
0.12	-45.45%	0.11	0.14	61	24.50	1.5	42.86%	1.05	1.34	100
M Call 24.50 Exp: Jul 24, 2026 Last: 0.12 Chg.: -45.45% SymbolM\|20260724\|24.50C Delta0.19 Imp Vol0.5008 Bid0.11 Gamma0.2215 Theoretical0.13 Ask0.14 Theta-0.0416 Intrinsic Value-1.2 Volume61 Vega0.0066 Time Value1.32 Open Interest528 Rho0.0005 Delta / Theta-4.5688 M Put 24.50 Exp: Jul 24, 2026 Last: 1.5 Chg.: 42.86% SymbolM\|20260724\|24.50P Delta-0.8707 Imp Vol0.3936 Bid1.05 Gamma0.2189 Theoretical1.2 Ask1.34 Theta-0.0251 Intrinsic Value1.2 Volume100 Vega0.0051 Time Value0.3 Open Interest16 Rho-0.0018 Delta / Theta34.7382

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	24,238.50	-95.80	-0.39%
BSE Sensex	77,708.52	-442.93	-0.57%
Nifty Bank	57,945.00	-576.40	-0.98%
Nifty 50 Futures	24,364.00	-39.00	-0.16%
US 500	7,453.9	+10.4	+0.14%
FTSE 100	10,524.76	-75.61	-0.71%
Dollar Index	100.792	-0.003	0.00%

Gold	4,028.00	+12.10	+0.30%
Crude Oil WTI	82.46	-0.02	-0.02%
Brent Oil	88.89	-0.07	-0.08%
Natural Gas	2.850	+0.015	+0.53%
Silver	56.968	-0.105	-0.18%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,060.00	+15.70	+1.50%
NTPC	347.25	+5.40	+1.58%
ICICI Bank	1,460.20	+15.90	+1.10%
Reliance Industries	1,323.10	-4.10	-0.31%
DLF	668.60	+0.80	+0.12%
Tata Motors Passenger Vehicles	336.45	+0.85	+0.25%
Tata Steel Ltd	186.41	+0.52	+0.28%

USD/INR	96.450	+0.000	+0.00%
EUR/USD	1.1414	0.0000	0.00%
GBP/USD	1.3432	-0.0003	-0.02%
USD/JPY	162.51	+0.01	+0.01%
GBP/INR	129.528	+0.028	+0.02%
EUR/INR	110.0735	-0.0085	-0.01%
USD/CAD	1.4074	+0.0006	+0.04%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	23.30	-0.38	-1.60%
	BRADESCO FUNDO DE.	19.673	+0.003	+0.02%

Market Movers

Name	Last	Chg. %	Vol.
Mrs Bectors Food	210.08	+11.37%	85.30M
HDFC Bank	777.60	-5.12%	56.06M
Axis Bank	1,256.00	-5.46%	25.31M
ICICI Bank	1,460.20	+1.10%	22.24M
Himadri Speciality Chem	769.90	+3.82%	18.13M
SBI	1,060.00	+1.50%	16.54M
Reliance Industries	1,323.10	-0.31%	14.31M

Name	Last	Chg. %	Vol.
Tatva Chintan Pharma Chem	1,714.10	+20.00%	245.78K
Tatva Chintan Pharma Chem	1,713.70	+20.00%	3.29M
Sky Ind	114.19	+20.00%	82.51K
Tinna Rubber and Infrastructure	1,185.90	+20.00%	80.22K
Shalimar Paints Ltd	59.14	+19.98%	120.48K
Rishabh Digha Steel and Allied Products	38.92	+19.98%	23.27K
Shalimar Paints Ltd	58.78	+19.98%	802.39K

Name	Last	Chg. %	Vol.
C2C Advanced Systems	335.15	-19.99%	100.35K
Nanavati Ventures	98.35	-19.98%	75.75K
Polymac Thermoformers	9.35	-15.00%	1.60K
Responsive Industries Ltd	193.10	-12.86%	942.87K
Responsive Industries Ltd	192.77	-12.62%	16.44M
EP Biocomposites	98.51	-11.42%	1.50K
Olympic Cards	2.66	-11.33%	2.96K