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

21.27 -1.14 -5.09%

04:59:59 - Closed. Currency in USD

After Hours

21.26

-0.01

-0.05%

6:29:32 - Real-time Data

Type: Equity

Market: United States

Volume: 8,030,688
Bid/Ask: 0.00 / 0.00
Day's Range: 20.36 - 22.15

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

Feb 23, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
9.93	0%	7.3	8.4	0	13.00	0.01	0%	0	0.07	0
M Call 13.00 Exp: Feb 27, 2026 Last: 9.93 Chg.: 0% SymbolM\|20260227\|13.00C Delta0 Imp Vol0 Bid7.3 Gamma0 Theoretical0 Ask8.4 Theta0 Intrinsic Value7.93 Volume0 Vega0 Time Value2 Open Interest1 Rho0 Delta / Theta0 M Put 13.00 Exp: Feb 27, 2026 Last: 0.01 Chg.: 0% SymbolM\|20260227\|13.00P Delta-0.0291 Imp Vol2.5821 Bid0 Gamma0.0117 Theoretical0.07 Ask0.07 Theta-0.0469 Intrinsic Value-7.93 Volume0 Vega0.0015 Time Value7.94 Open Interest1 Rho-0.0001 Delta / Theta0.6207
6.7	0%	6.35	7.2	2	14.00	0.01	0%	0	0.07	1
M Call 14.00 Exp: Feb 27, 2026 Last: 6.7 Chg.: 0% SymbolM\|20260227\|14.00C Delta0 Imp Vol0 Bid6.35 Gamma0 Theoretical0 Ask7.2 Theta0 Intrinsic Value6.93 Volume2 Vega0 Time Value-0.23 Open Interest0 Rho0 Delta / Theta0 M Put 14.00 Exp: Feb 27, 2026 Last: 0.01 Chg.: 0% SymbolM\|20260227\|14.00P Delta-0.0079 Imp Vol1.6485 Bid0 Gamma0.006 Theoretical0.01 Ask0.07 Theta-0.0098 Intrinsic Value-6.93 Volume1 Vega0.0005 Time Value6.94 Open Interest1 Rho0 Delta / Theta0.808
5.77	0%	5.3	6.1	3	15.00	0.01	0%	0	0.07	1
M Call 15.00 Exp: Feb 27, 2026 Last: 5.77 Chg.: 0% SymbolM\|20260227\|15.00C Delta0 Imp Vol0 Bid5.3 Gamma0 Theoretical0 Ask6.1 Theta0 Intrinsic Value5.93 Volume3 Vega0 Time Value-0.16 Open Interest0 Rho0 Delta / Theta0 M Put 15.00 Exp: Feb 27, 2026 Last: 0.01 Chg.: 0% SymbolM\|20260227\|15.00P Delta-0.0093 Imp Vol1.3924 Bid0 Gamma0.0082 Theoretical0.01 Ask0.07 Theta-0.0095 Intrinsic Value-5.93 Volume1 Vega0.0005 Time Value5.94 Open Interest74 Rho0 Delta / Theta0.9757
					20.93	Price @ Feb 23, 2026 20:08 GMT
0.55	-68.21%	0.53	0.76	111	21.00	0.7	118.75%	0.5	0.69	136
M Call 21.00 Exp: Feb 27, 2026 Last: 0.55 Chg.: -68.21% SymbolM\|20260227\|21.00C Delta0.4912 Imp Vol0.676 Bid0.53 Gamma0.2695 Theoretical0.55 Ask0.76 Theta-0.0738 Intrinsic Value-0.07 Volume111 Vega0.0087 Time Value0.62 Open Interest46 Rho0.001 Delta / Theta-6.6587 M Put 21.00 Exp: Feb 27, 2026 Last: 0.7 Chg.: 118.75% SymbolM\|20260227\|21.00P Delta-0.5111 Imp Vol0.6307 Bid0.5 Gamma0.2888 Theoretical0.6 Ask0.69 Theta-0.0687 Intrinsic Value0.07 Volume136 Vega0.0087 Time Value0.63 Open Interest218 Rho-0.0011 Delta / Theta7.4388
0.35	-72.87%	0.33	0.53	24	21.50	1.32	221.95%	0.84	1.4	37
M Call 21.50 Exp: Feb 27, 2026 Last: 0.35 Chg.: -72.87% SymbolM\|20260227\|21.50C Delta0.3612 Imp Vol0.6748 Bid0.33 Gamma0.2535 Theoretical0.35 Ask0.53 Theta-0.0692 Intrinsic Value-0.57 Volume24 Vega0.0082 Time Value0.92 Open Interest102 Rho0.0007 Delta / Theta-5.2224 M Put 21.50 Exp: Feb 27, 2026 Last: 1.32 Chg.: 221.95% SymbolM\|20260227\|21.50P Delta-0.5688 Imp Vol1.1311 Bid0.84 Gamma0.1587 Theoretical1.32 Ask1.4 Theta-0.1214 Intrinsic Value0.57 Volume37 Vega0.0086 Time Value0.75 Open Interest94 Rho-0.0013 Delta / Theta4.6837
0.25	-75.96%	0.2	0.32	65	22.00	1.22	87.69%	1.17	1.8	26
M Call 22.00 Exp: Feb 27, 2026 Last: 0.25 Chg.: -75.96% SymbolM\|20260227\|22.00C Delta0.2666 Imp Vol0.7305 Bid0.2 Gamma0.2054 Theoretical0.25 Ask0.32 Theta-0.0657 Intrinsic Value-1.07 Volume65 Vega0.0072 Time Value1.32 Open Interest568 Rho0.0006 Delta / Theta-4.0589 M Put 22.00 Exp: Feb 27, 2026 Last: 1.22 Chg.: 87.69% SymbolM\|20260227\|22.00P Delta-0.797 Imp Vol0.561 Bid1.17 Gamma0.2299 Theoretical1.22 Ask1.8 Theta-0.0431 Intrinsic Value1.07 Volume26 Vega0.0062 Time Value0.15 Open Interest907 Rho-0.0016 Delta / Theta18.4739

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	6,488.51	+23.39	+0.36%
Nikkei 225	56,825.70	-642.13	-1.12%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,844.4	-65.1	-0.94%
US Tech 100	24,729.0	-283.6	-1.13%
DAX	24,991.97	-268.72	-1.06%
Dollar Index	97.67	-0.06	-0.07%

Crude Oil WTI	66.29	-0.19	-0.29%
Brent Oil	71.12	+0.03	+0.04%
Natural Gas	2.914	-0.070	-2.35%
Gold	5,247.95	+167.05	+3.29%
Silver	88.000	+5.657	+6.87%
US Soybeans	1,150.25	-3.00	-0.26%
Copper	5.8570	-0.0425	-0.72%

Philippines 2Y	5.016	0.000	0.00%
Philippines 10Y	5.904	0.000	0.00%
Philippines 20Y	6.588	0.000	0.00%
U.S. 2Y	3.440	-0.040	-1.15%
U.S. 10Y	4.031	-0.058	-1.42%
U.S. 30Y	4.702	-0.023	-0.49%
Germany 10Y	2.7153	-0.0232	-0.85%

Alphabet C	311.70	-3.20	-1.02%
Golden Haven	605.00	+5.00	+0.83%
Anheuser Busch ADR	80.00	+1.48	+1.88%
Booking	3,870.83	-205.96	-5.05%
Apple	266.38	+1.80	+0.68%
Alibaba ADR	152.78	-1.67	-1.08%
Tesla	399.83	-11.99	-2.91%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	21.27	-1.14	-5.09%

Market Movers

Name	Last	Chg. %	Vol.
Apex Mining	17.0000	+5.33%	17.24M
Ayala Land	21.650	+1.88%	14.70M
Jollibee Foods	214.80	+3.27%	2.11M
BDO Unibank	138.30	-0.36%	2.03M
International Container	672.000	-1.18%	898.85K
Ayala	577.00	+1.58%	802.33K
Ayala Pref	568.00	-0.09%	400.24K

Name	Last	Chg. %	Vol.
Lorenzo Shipping	0.670	+19.64%	28.00K
Alliance Foods	0.495	+17.86%	130.00K
Benguet B	6.800	+13.33%	209.90K
Benguet A	6.970	+13.33%	986.70K
Cirtek Holdings Philippines Prf	9.30	+11.51%	0.60K
Boulevard	0.0400	+11.11%	76.10M
Alsons Consolidated	0.7200	+9.09%	866.00K

Name	Last	Chg. %	Vol.
Acesite Hotel	1.300	-11.68%	2.00K
Allhome	0.25	-10.91%	10.09M
PTFC Redevelop	50.000	-9.09%	0.20K
NiHAO Mineral	0.410	-8.89%	20.00K
Keppel Philippines	2.990	-8.56%	261.00K
Prime Media	1.080	-6.90%	65.00K
Waterfront Philippines	0.420	-6.67%	550.00K