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

23.89 -1.05 -4.21%

03:59:59 - Closed. Currency in USD

After Hours

23.91

+0.02

+0.08%

04:26:37 - Real-time Data

Type: Equity

Market: United States

Volume: 6,237,358
Bid/Ask: 0.00 / 0.00
Day's Range: 23.88 - 24.88

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

Jun 17, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
21.55	-4.01%	21	22.1	1	3.00	0	0%	0	0.02	0
M Call 3.00 Exp: Jun 18, 2026 Last: 21.55 Chg.: -4.01% SymbolM\|20260618\|3.00C Delta0 Imp Vol0 Bid21 Gamma0 Theoretical0 Ask22.1 Theta0 Intrinsic Value20.89 Volume1 Vega0 Time Value0.66 Open Interest4 Rho0 Delta / Theta0 M Put 3.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolM\|20260618\|3.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.02 Theta0 Intrinsic Value-20.89 Volume0 Vega0 Time Value20.89 Open Interest20 Rho0 Delta / Theta0
19.55	-4.63%	17.6	20.95	4	5.00	0.02	0%	0	0.04	0
M Call 5.00 Exp: Jun 18, 2026 Last: 19.55 Chg.: -4.63% SymbolM\|20260618\|5.00C Delta0.9933 Imp Vol14.369 Bid17.6 Gamma0.001 Theoretical19.27 Ask20.95 Theta-0.1692 Intrinsic Value18.89 Volume4 Vega0.0002 Time Value0.66 Open Interest5 Rho0.0001 Delta / Theta-5.8707 M Put 5.00 Exp: Jun 18, 2026 Last: 0.02 Chg.: 0% SymbolM\|20260618\|5.00P Delta-0.0033 Imp Vol12.6513 Bid0 Gamma0.0006 Theoretical0.02 Ask0.04 Theta-0.0806 Intrinsic Value-18.89 Volume0 Vega0.0001 Time Value18.91 Open Interest499 Rho0 Delta / Theta0.0413
16.5	-5.71%	16.1	17	3	8.00	0.03	0%	0	0.29	7
M Call 8.00 Exp: Jun 18, 2026 Last: 16.5 Chg.: -5.71% SymbolM\|20260618\|8.00C Delta0.9668 Imp Vol14.5397 Bid16.1 Gamma0.004 Theoretical16.55 Ask17 Theta-0.6802 Intrinsic Value15.89 Volume3 Vega0.0009 Time Value0.61 Open Interest4 Rho0.0002 Delta / Theta-1.4215 M Put 8.00 Exp: Jun 18, 2026 Last: 0.03 Chg.: 0% SymbolM\|20260618\|8.00P Delta-0.0201 Imp Vol12.2218 Bid0 Gamma0.0031 Theoretical0.15 Ask0.29 Theta-0.3767 Intrinsic Value-15.89 Volume7 Vega0.0006 Time Value15.92 Open Interest251 Rho0 Delta / Theta0.0533
					23.89	Price @ Jun 17, 2026 20:08 GMT
0.71	-42.74%	0.37	0.79	96	24.00	0.17	70%	0.12	0.19	77
M Call 24.00 Exp: Jun 18, 2026 Last: 0.71 Chg.: -42.74% SymbolM\|20260618\|24.00C Delta0.587 Imp Vol0.9109 Bid0.37 Gamma0.3372 Theoretical0.58 Ask0.79 Theta-0.225 Intrinsic Value-0.11 Volume96 Vega0.0049 Time Value0.82 Open Interest335 Rho0.0004 Delta / Theta-2.6085 M Put 24.00 Exp: Jun 18, 2026 Last: 0.17 Chg.: 70% SymbolM\|20260618\|24.00P Delta-0.3556 Imp Vol0.5001 Bid0.12 Gamma0.5875 Theoretical0.16 Ask0.19 Theta-0.118 Intrinsic Value0.11 Volume77 Vega0.0047 Time Value0.06 Open Interest198 Rho-0.0002 Delta / Theta3.0143
0.17	-82.11%	0.13	0.25	373	24.50	0.21	90.91%	0.35	0.46	199
M Call 24.50 Exp: Jun 18, 2026 Last: 0.17 Chg.: -82.11% SymbolM\|20260618\|24.50C Delta0.367 Imp Vol0.6056 Bid0.13 Gamma0.4904 Theoretical0.19 Ask0.25 Theta-0.1447 Intrinsic Value-0.61 Volume373 Vega0.0048 Time Value0.78 Open Interest176 Rho0.0002 Delta / Theta-2.5365 M Put 24.50 Exp: Jun 18, 2026 Last: 0.21 Chg.: 90.91% SymbolM\|20260618\|24.50P Delta-0.6692 Imp Vol0.4785 Bid0.35 Gamma0.5975 Theoretical0.41 Ask0.46 Theta-0.1097 Intrinsic Value0.61 Volume199 Vega0.0046 Time Value-0.4 Open Interest258 Rho-0.0004 Delta / Theta6.0987
0.04	-91.84%	0.03	0.08	425	25.00	0.53	35.9%	0.38	0.86	212
M Call 25.00 Exp: Jun 18, 2026 Last: 0.04 Chg.: -91.84% SymbolM\|20260618\|25.00C Delta0.1491 Imp Vol0.5699 Bid0.03 Gamma0.3213 Theoretical0.06 Ask0.08 Theta-0.0839 Intrinsic Value-1.11 Volume425 Vega0.0029 Time Value1.15 Open Interest1,891 Rho0.0001 Delta / Theta-1.7759 M Put 25.00 Exp: Jun 18, 2026 Last: 0.53 Chg.: 35.9% SymbolM\|20260618\|25.00P Delta0 Imp Vol0 Bid0.38 Gamma0 Theoretical0 Ask0.86 Theta0 Intrinsic Value1.11 Volume212 Vega0 Time Value-0.58 Open Interest446 Rho0 Delta / Theta0

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	6,114.81	-130.94	-2.10%
Nikkei 225	69,902.25	+497.75	+0.72%
Shanghai	4,108.08	+16.18	+0.40%
US 500	7,437.8	-73.8	-0.98%
US Tech 100	29,807.1	-161.0	-0.54%
DAX	24,934.67	+24.26	+0.10%
Dollar Index	100.182	+0.903	+0.91%

Crude Oil WTI	75.88	-0.17	-0.22%
Brent Oil	78.81	-0.15	-0.19%
Natural Gas	3.181	-0.058	-1.79%
Gold	4,280.30	-74.10	-1.70%
Silver	67.868	-2.145	-3.06%
US Soybeans	1,133.63	+3.63	+0.32%
Copper	6.3675	-0.1360	-2.09%

Philippines 2Y	6.325	0.000	0.00%
Philippines 10Y	6.928	0.000	0.00%
Philippines 20Y	7.065	0.000	0.00%
U.S. 2Y	4.201	+0.154	+3.81%
U.S. 10Y	4.485	+0.064	+1.45%
U.S. 30Y	4.931	+0.002	+0.04%
Germany 10Y	2.9260	-0.0140	-0.48%

Alphabet C	362.10	-9.00	-2.43%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.68	-1.67	-2.03%
Booking	171.63	-4.09	-2.33%
Apple	295.95	-3.29	-1.10%
Alibaba ADR	107.44	-3.53	-3.18%
Tesla	396.38	-8.28	-2.05%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	23.89	-1.05	-4.21%
	D-Link	21.10	-0.70	-3.21%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	13.640	+4.92%	36.07M
BDO Unibank	133.00	+3.58%	5.59M
International Container	900.000	-6.25%	2.76M
Jollibee Foods	136.50	-0.36%	1.92M
Ayala Pref	399.60	-1.58%	613.65K
SM Investments	602.00	-4.90%	412.75K
Globe Telecom	1,809.00	+5.05%	273.62K

Name	Last	Chg. %	Vol.
LBC Express	6.870	+14.31%	2.30K
CTS Global Equity	0.36	+12.50%	150.00K
Top Frontier Inv	59.40	+12.08%	1.88K
Asiabest Group	27.000	+10.20%	878.60K
NiHAO Mineral	0.450	+9.76%	10.00K
Alsons Consolidated	0.7200	+7.46%	498.00K
Del Monte Pacific Ltd	4.690	+7.32%	39.00K

Name	Last	Chg. %	Vol.
Lodestar Investment	0.3000	-7.69%	330.00K
Dizon Copper Silver	3.0000	-7.69%	50.00K
Century Peak Holdings Corp	2.110	-7.46%	289.00K
PetroEnergy Resources	3.6000	-6.49%	26.00K
International Container	900.000	-6.25%	2.76M
SM Prime	18.420	-5.34%	10.02M
A Brown Company	0.710	-5.33%	16.00K