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

25.13 +0.17 +0.68%

02:12:47 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,556,698
Bid/Ask: 0.00 / 0.00
Day's Range: 24.77 - 25.52

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

Jul 28, 2026 18:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
11.15	0.9%	10.2	11.75	1	14.00	0	0%	0	0.1	0
M Call 14.00 Exp: Jul 31, 2026 Last: 11.15 Chg.: 0.9% SymbolM\|20260731\|14.00C Delta0.9803 Imp Vol3.3701 Bid10.2 Gamma0.0062 Theoretical11.15 Ask11.75 Theta-0.0603 Intrinsic Value11.14 Volume1 Vega0.0011 Time Value0.01 Open Interest6 Rho0.0008 Delta / Theta-16.2655 M Put 14.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolM\|20260731\|14.00P Delta-0.0169 Imp Vol3.2599 Bid0 Gamma0.0057 Theoretical0.05 Ask0.1 Theta-0.0519 Intrinsic Value-11.14 Volume0 Vega0.001 Time Value11.14 Open Interest1 Rho0 Delta / Theta0.326
10.26	2.91%	10	10.75	1	15.00	0	0%	0	0.1	0
M Call 15.00 Exp: Jul 31, 2026 Last: 10.26 Chg.: 2.91% SymbolM\|20260731\|15.00C Delta0.9397 Imp Vol4.1583 Bid10 Gamma0.0126 Theoretical10.38 Ask10.75 Theta-0.1878 Intrinsic Value10.14 Volume1 Vega0.0027 Time Value0.12 Open Interest59 Rho0.0009 Delta / Theta-5.0047 M Put 15.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolM\|20260731\|15.00P Delta-0.0189 Imp Vol2.9164 Bid0 Gamma0.0069 Theoretical0.05 Ask0.1 Theta-0.0509 Intrinsic Value-10.14 Volume0 Vega0.001 Time Value10.14 Open Interest1 Rho0 Delta / Theta0.3703
9.35	4.24%	9.05	9.7	2	16.00	0	0%	0	0.75	0
M Call 16.00 Exp: Jul 31, 2026 Last: 9.35 Chg.: 4.24% SymbolM\|20260731\|16.00C Delta0.933 Imp Vol3.7294 Bid9.05 Gamma0.0153 Theoretical9.38 Ask9.7 Theta-0.1827 Intrinsic Value9.14 Volume2 Vega0.0029 Time Value0.21 Open Interest43 Rho0.0009 Delta / Theta-5.1057 M Put 16.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolM\|20260731\|16.00P Delta-0.078 Imp Vol4.0135 Bid0 Gamma0.016 Theoretical0.38 Ask0.75 Theta-0.2218 Intrinsic Value-9.14 Volume0 Vega0.0033 Time Value9.14 Open Interest0 Rho-0.0002 Delta / Theta0.3516
					25.14	Price @ Jul 28, 2026 18:08 GMT
0.29	-6.45%	0.27	0.35	58	25.50	0.63	-28.41%	0.66	0.76	20
M Call 25.50 Exp: Jul 31, 2026 Last: 0.29 Chg.: -6.45% SymbolM\|20260731\|25.50C Delta0.378 Imp Vol0.5329 Bid0.27 Gamma0.3136 Theoretical0.31 Ask0.35 Theta-0.0769 Intrinsic Value-0.36 Volume58 Vega0.0086 Time Value0.65 Open Interest424 Rho0.0008 Delta / Theta-4.9154 M Put 25.50 Exp: Jul 31, 2026 Last: 0.63 Chg.: -28.41% SymbolM\|20260731\|25.50P Delta-0.6245 Imp Vol0.5228 Bid0.66 Gamma0.3191 Theoretical0.71 Ask0.76 Theta-0.0749 Intrinsic Value0.36 Volume20 Vega0.0086 Time Value0.27 Open Interest15 Rho-0.0012 Delta / Theta8.3414
0.26	36.84%	0.14	0.21	24	26.00	0.94	-22.31%	1.02	1.12	2
M Call 26.00 Exp: Jul 31, 2026 Last: 0.26 Chg.: 36.84% SymbolM\|20260731\|26.00C Delta0.2438 Imp Vol0.5461 Bid0.14 Gamma0.2524 Theoretical0.18 Ask0.21 Theta-0.065 Intrinsic Value-0.86 Volume24 Vega0.0071 Time Value1.12 Open Interest372 Rho0.0005 Delta / Theta-3.7513 M Put 26.00 Exp: Jul 31, 2026 Last: 0.94 Chg.: -22.31% SymbolM\|20260731\|26.00P Delta-0.7646 Imp Vol0.5268 Bid1.02 Gamma0.2567 Theoretical1.07 Ask1.12 Theta-0.061 Intrinsic Value0.86 Volume2 Vega0.007 Time Value0.08 Open Interest48 Rho-0.0014 Delta / Theta12.5262
0.18	50%	0.07	0.13	22	26.50	0	0%	1.15	1.95	0
M Call 26.50 Exp: Jul 31, 2026 Last: 0.18 Chg.: 50% SymbolM\|20260731\|26.50C Delta0.1516 Imp Vol0.5711 Bid0.07 Gamma0.1808 Theoretical0.1 Ask0.13 Theta-0.0509 Intrinsic Value-1.36 Volume22 Vega0.0053 Time Value1.54 Open Interest38 Rho0.0003 Delta / Theta-2.9793 M Put 26.50 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolM\|20260731\|26.50P Delta-0.8177 Imp Vol0.6438 Bid1.15 Gamma0.1806 Theoretical1.55 Ask1.95 Theta-0.0641 Intrinsic Value1.36 Volume0 Vega0.006 Time Value-1.36 Open Interest1 Rho-0.0015 Delta / Theta12.7565

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	6,304.03	-10.87	-0.17%
Nikkei 225	62,364.92	-2566.27	-3.95%
Shanghai	3,813.31	-44.93	-1.16%
US 500	7,430.5	+17.3	+0.23%
US Tech 100	27,784.0	-255.2	-0.91%
DAX	25,492.59	+131.56	+0.52%
Dollar Index	101.237	-0.147	-0.14%

Crude Oil WTI	78.90	-3.71	-4.49%
Brent Oil	81.74	-4.13	-4.81%
Natural Gas	2.707	-0.081	-2.91%
Gold	4,028.65	-48.35	-1.19%
Silver	57.353	-1.360	-2.32%
US Soybeans	1,219.38	+6.38	+0.53%
Copper	6.3360	-0.0430	-0.67%

Philippines 2Y	6.575	0.000	0.00%
Philippines 10Y	7.580	0.000	0.00%
Philippines 20Y	7.606	0.000	0.00%
U.S. 2Y	4.273	-0.050	-1.16%
U.S. 10Y	4.595	-0.046	-0.99%
U.S. 30Y	5.093	-0.032	-0.62%
Germany 10Y	3.1113	+0.0027	+0.09%

Alphabet C	333.88	+7.31	+2.24%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	83.46	+2.59	+3.20%
Booking	197.88	+11.09	+5.94%
Apple	339.51	+2.60	+0.77%
Alibaba ADR	115.46	+0.46	+0.40%
Tesla	306.01	-3.22	-1.04%

Recent Quotes

Name	Price	Chg.	Chg. %
M	25.13	+0.17	+0.68%
WISEa	894.60	+5.00	+0.56%
RDDT	178.41	-0.83	-0.46%
DARK	576.80	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Maynilad Water Services	19.64	-0.20%	11.83M
Aboitiz Equity	34.200	0.00%	8.39M
BDO Unibank	127.00	+1.44%	6.93M
International Container	982.000	+0.31%	2.28M
Bank of the Philippine Islands	102.00	0.00%	1.25M
Manila Electric	562.00	-4.66%	998.05K
SM Investments	589.00	-0.17%	240.74K

Name	Last	Chg. %	Vol.
Bright Kindle	0.580	+17.17%	210.00K
Wellex Industries	0.310	+10.71%	1.00M
AyalaLand Logistics	1.240	+9.73%	5.84M
Island Information and Tech	0.1360	+7.94%	16.21M
Central Azucarera de Tarlac	9.960	+7.56%	7.70K
Cirtek Holdings Philippines Prf	8.99	+7.15%	0.90K
DM WENCESLAO & ASSOCIATES	4.90	+6.52%	5.00K

Name	Last	Chg. %	Vol.
Forum Pacific	0.270	-12.90%	410.00K
Metro Alliance Holdings Equities	0.77	-11.49%	4.00K
Pilipinas Shell Petroleum	8.500	-8.11%	3.43M
Xurpas	0.220	-7.95%	450.00K
Vivant	19.220	-7.37%	0.20K
Apollo Global	0.0061	-6.15%	380.00M
Lodestar Investment	0.3600	-5.26%	340.00K