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

19.14 +0.80 +4.33%

03:59:59 - Closed. Currency in USD

After Hours

19.12

-0.02

-0.10%

7:08:10 - Real-time Data

Type: Equity

Market: United States

Volume: 5,107,733
Bid/Ask: 0.00 / 0.00
Day's Range: 18.21 - 19.31

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Apr 09, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
6.65	2.15%	6.9	7.5	7	12.00	0	0%	0	0.09	0
M Call 12.00 Exp: Apr 10, 2026 Last: 6.65 Chg.: 2.15% SymbolM\|20260410\|12.00C Delta0 Imp Vol0 Bid6.9 Gamma0 Theoretical0 Ask7.5 Theta0 Intrinsic Value7.14 Volume7 Vega0 Time Value-0.49 Open Interest100 Rho0 Delta / Theta0 M Put 12.00 Exp: Apr 10, 2026 Last: 0 Chg.: 0% SymbolM\|20260410\|12.00P Delta-0.0228 Imp Vol4.7998 Bid0 Gamma0.0112 Theoretical0.05 Ask0.09 Theta-0.1307 Intrinsic Value-7.14 Volume0 Vega0.0005 Time Value7.14 Open Interest0 Rho0 Delta / Theta0.1747
6.55	7.91%	6.25	6.85	5	12.50	0	0%	0	0.09	0
M Call 12.50 Exp: Apr 10, 2026 Last: 6.55 Chg.: 7.91% SymbolM\|20260410\|12.50C Delta0 Imp Vol0 Bid6.25 Gamma0 Theoretical0 Ask6.85 Theta0 Intrinsic Value6.64 Volume5 Vega0 Time Value-0.09 Open Interest51 Rho0 Delta / Theta0 M Put 12.50 Exp: Apr 10, 2026 Last: 0 Chg.: 0% SymbolM\|20260410\|12.50P Delta-0.0246 Imp Vol4.4364 Bid0 Gamma0.0129 Theoretical0.05 Ask0.09 Theta-0.1287 Intrinsic Value-6.64 Volume0 Vega0.0006 Time Value6.64 Open Interest0 Rho0 Delta / Theta0.1913
6.12	9.48%	5.85	6.4	3	13.00	0.09	0%	0	0.09	1
M Call 13.00 Exp: Apr 10, 2026 Last: 6.12 Chg.: 9.48% SymbolM\|20260410\|13.00C Delta0 Imp Vol0 Bid5.85 Gamma0 Theoretical0 Ask6.4 Theta0 Intrinsic Value6.14 Volume3 Vega0 Time Value-0.02 Open Interest50 Rho0 Delta / Theta0 M Put 13.00 Exp: Apr 10, 2026 Last: 0.09 Chg.: 0% SymbolM\|20260410\|13.00P Delta-0.0428 Imp Vol4.6715 Bid0 Gamma0.0194 Theoretical0.09 Ask0.09 Theta-0.2137 Intrinsic Value-6.14 Volume1 Vega0.0009 Time Value6.23 Open Interest203 Rho0 Delta / Theta0.2002
					19.14	Price @ Apr 09, 2026 20:08 GMT
0.1	0%	0.08	0.11	11,782	19.50	0.35	0%	0.36	0.49	1
M Call 19.50 Exp: Apr 10, 2026 Last: 0.1 Chg.: 0% SymbolM\|20260410\|19.50C Delta0.2781 Imp Vol0.5899 Bid0.08 Gamma0.5678 Theoretical0.1 Ask0.11 Theta-0.0991 Intrinsic Value-0.36 Volume11,782 Vega0.0034 Time Value0.46 Open Interest82 Rho0.0001 Delta / Theta-2.8066 M Put 19.50 Exp: Apr 10, 2026 Last: 0.35 Chg.: 0% SymbolM\|20260410\|19.50P Delta-0.7665 Imp Vol0.4811 Bid0.36 Gamma0.6351 Theoretical0.43 Ask0.49 Theta-0.0738 Intrinsic Value0.36 Volume1 Vega0.0031 Time Value-0.01 Open Interest35 Rho-0.0004 Delta / Theta10.3808
0.04	300%	0.01	0.04	132	20.00	1.46	0%	0.64	2.31	0
M Call 20.00 Exp: Apr 10, 2026 Last: 0.04 Chg.: 300% SymbolM\|20260410\|20.00C Delta0.1183 Imp Vol0.6988 Bid0.01 Gamma0.2828 Theoretical0.04 Ask0.04 Theta-0.0693 Intrinsic Value-0.86 Volume132 Vega0.002 Time Value0.9 Open Interest155 Rho0.0001 Delta / Theta-1.7069 M Put 20.00 Exp: Apr 10, 2026 Last: 1.46 Chg.: 0% SymbolM\|20260410\|20.00P Delta-0.5944 Imp Vol2.5239 Bid0.64 Gamma0.1528 Theoretical1.48 Ask2.31 Theta-0.4918 Intrinsic Value0.86 Volume0 Vega0.0039 Time Value0.6 Open Interest33 Rho-0.0003 Delta / Theta1.2086
0.02	100%	0	0.04	5	20.50	1.86	0%	1.18	3.15	0
M Call 20.50 Exp: Apr 10, 2026 Last: 0.02 Chg.: 100% SymbolM\|20260410\|20.50C Delta0.0597 Imp Vol0.7869 Bid0 Gamma0.1498 Theoretical0.02 Ask0.04 Theta-0.0469 Intrinsic Value-1.36 Volume5 Vega0.0012 Time Value1.38 Open Interest2 Rho0 Delta / Theta-1.2718 M Put 20.50 Exp: Apr 10, 2026 Last: 1.86 Chg.: 0% SymbolM\|20260410\|20.50P Delta-0.6062 Imp Vol3.4512 Bid1.18 Gamma0.1109 Theoretical2.17 Ask3.15 Theta-0.6673 Intrinsic Value1.36 Volume0 Vega0.0039 Time Value0.5 Open Interest3 Rho-0.0003 Delta / Theta0.9084

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 Philippines's comment 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.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <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="" 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 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://d62-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="">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://d62-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://d62-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

PSEi Composite	6,089.91	+132.04	+2.22%
Nikkei 225	55,895.32	-413.10	-0.73%
Shanghai	3,966.17	-28.83	-0.72%
US 500	6,816.3	-8.3	-0.12%
US Tech 100	25,047.3	-34.8	-0.14%
DAX	23,806.99	-273.64	-1.14%
Dollar Index	98.650	-0.280	-0.28%

Crude Oil WTI	98.42	+0.55	+0.56%
Brent Oil	96.41	+1.66	+1.75%
Natural Gas	2.671	0.000	0.00%
Gold	4,783.25	-34.75	-0.72%
Silver	75.385	-1.053	-1.38%
US Soybeans	1,165.25	+1.00	+0.09%
Copper	5.7473	-0.0080	-0.14%

Philippines 2Y	5.348	0.000	0.00%
Philippines 10Y	6.606	0.000	0.00%
Philippines 20Y	6.861	0.000	0.00%
U.S. 2Y	3.779	-0.004	-0.11%
U.S. 10Y	4.282	-0.007	-0.16%
U.S. 30Y	4.888	-0.010	-0.20%
Germany 10Y	3.0101	+0.0678	+2.30%

Alphabet C	316.32	+1.58	+0.50%
Golden Haven	459.00	0.00	0.00%
Anheuser Busch ADR	75.19	+0.80	+1.08%
Booking	176.60	-4.40	-2.43%
Apple	260.49	+1.59	+0.61%
Alibaba ADR	127.68	+2.36	+1.88%
Tesla	345.62	+2.37	+0.69%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	19.14	+0.80	+4.33%
	COGP	4.940	+0.072	+1.48%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	18.400	+8.88%	34.73M
Apex Mining	17.3800	+10.00%	15.10M
Universal Robina	62.50	-0.79%	7.04M
Metropolitan Bank	64.40	0.00%	6.81M
BDO Unibank	123.10	+4.41%	5.91M
Jollibee Foods	172.50	+1.53%	3.13M
International Container	699.000	+2.04%	1.08M

Name	Last	Chg. %	Vol.
DM WENCESLAO & ASSOCIATES	6.19	+23.80%	101.80K
Alliance Foods	0.410	+17.14%	120.00K
Swift Foods	0.052	+13.04%	2.60M
Philex Mining	9.650	+10.03%	10.00M
Apex Mining	17.3800	+10.00%	15.10M
AllDay Marts	0.035	+9.38%	26.90M
Ayala Land	18.400	+8.88%	34.73M

Name	Last	Chg. %	Vol.
PXP Energy	3.440	-9.23%	10.47M
Macay	6.450	-7.19%	7.00K
Wellex Industries	0.280	-6.67%	600.00K
Italpinas Dev	0.780	-6.02%	131.00K
ACE Enexor	3.770	-5.04%	7.00K
Dito CME Holdings	0.6900	-4.17%	37.88M
Petron	2.890	-3.67%	5.68M