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

17.15 +0.06 +0.35%

23:16:13 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,121,251
Bid/Ask: 0.00 / 0.00
Day's Range: 17.05 - 17.59

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

Mar 17, 2026 15:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
1.81	1.81%	1.58	1.99	2	16.00	0.57	0.57%	0.49	0.55	55
M Call 16.00 Exp: Mar 20, 2026 Last: 1.81 Chg.: 1.81% SymbolM\|20260320\|16.00C Delta0.7017 Imp Vol1.8185 Bid1.58 Gamma0.1221 Theoretical1.81 Ask1.99 Theta-0.1637 Intrinsic Value1.12 Volume2 Vega0.0054 Time Value0.69 Open Interest267 Rho0.0007 Delta / Theta-4.2861 M Put 16.00 Exp: Mar 20, 2026 Last: 0.57 Chg.: 0.57% SymbolM\|20260320\|16.00P Delta-0.2888 Imp Vol1.6954 Bid0.49 Gamma0.129 Theoretical0.52 Ask0.55 Theta-0.1508 Intrinsic Value-1.12 Volume55 Vega0.0053 Time Value1.69 Open Interest16,931 Rho-0.0004 Delta / Theta1.9157
1.4	1.4%	1.31	1.55	24	16.50	0.74	0.74%	0.67	0.79	82
M Call 16.50 Exp: Mar 20, 2026 Last: 1.4 Chg.: 1.4% SymbolM\|20260320\|16.50C Delta0.6418 Imp Vol1.6361 Bid1.31 Gamma0.1461 Theoretical1.4 Ask1.55 Theta-0.1587 Intrinsic Value0.62 Volume24 Vega0.0058 Time Value0.78 Open Interest93 Rho0.0007 Delta / Theta-4.0455 M Put 16.50 Exp: Mar 20, 2026 Last: 0.74 Chg.: 0.74% SymbolM\|20260320\|16.50P Delta-0.3628 Imp Vol1.7455 Bid0.67 Gamma0.1376 Theoretical0.74 Ask0.79 Theta-0.1704 Intrinsic Value-0.62 Volume82 Vega0.0059 Time Value1.36 Open Interest156 Rho-0.0005 Delta / Theta2.129
1.16	1.16%	1.04	1.21	627	17.00	1.03	1.03%	0.92	0.99	585
M Call 17.00 Exp: Mar 20, 2026 Last: 1.16 Chg.: 1.16% SymbolM\|20260320\|17.00C Delta0.5642 Imp Vol1.6892 Bid1.04 Gamma0.1493 Theoretical1.16 Ask1.21 Theta-0.1728 Intrinsic Value0.12 Volume627 Vega0.0061 Time Value1.04 Open Interest882 Rho0.0006 Delta / Theta-3.2655 M Put 17.00 Exp: Mar 20, 2026 Last: 1.03 Chg.: 1.03% SymbolM\|20260320\|17.00P Delta-0.4355 Imp Vol1.7203 Bid0.92 Gamma0.1466 Theoretical0.955 Ask0.99 Theta-0.1763 Intrinsic Value-0.12 Volume585 Vega0.0061 Time Value1.15 Open Interest1,170 Rho-0.0007 Delta / Theta2.4707
					17.12	Price @ Mar 17, 2026 15:08 GMT
0.9	0.9%	0.84	1.01	525	17.50	1.25	1.25%	1.16	1.43	251
M Call 17.50 Exp: Mar 20, 2026 Last: 0.9 Chg.: 0.9% SymbolM\|20260320\|17.50C Delta0.4871 Imp Vol1.6456 Bid0.84 Gamma0.1552 Theoretical0.9 Ask1.01 Theta-0.1705 Intrinsic Value-0.38 Volume525 Vega0.0062 Time Value1.28 Open Interest292 Rho0.0006 Delta / Theta-2.8571 M Put 17.50 Exp: Mar 20, 2026 Last: 1.25 Chg.: 1.25% SymbolM\|20260320\|17.50P Delta-0.5076 Imp Vol1.7647 Bid1.16 Gamma0.1447 Theoretical1.25 Ask1.43 Theta-0.1832 Intrinsic Value0.38 Volume251 Vega0.0062 Time Value0.87 Open Interest743 Rho-0.0008 Delta / Theta2.7708
0.72	0.72%	0.63	0.79	319	18.00	1.49	1.49%	1.4	1.66	16
M Call 18.00 Exp: Mar 20, 2026 Last: 0.72 Chg.: 0.72% SymbolM\|20260320\|18.00C Delta0.4147 Imp Vol1.6713 Bid0.63 Gamma0.1493 Theoretical0.72 Ask0.79 Theta-0.1693 Intrinsic Value-0.88 Volume319 Vega0.0061 Time Value1.6 Open Interest3,475 Rho0.0005 Delta / Theta-2.4493 M Put 18.00 Exp: Mar 20, 2026 Last: 1.49 Chg.: 1.49% SymbolM\|20260320\|18.00P Delta-0.5858 Imp Vol1.662 Bid1.4 Gamma0.1501 Theoretical1.49 Ask1.66 Theta-0.1685 Intrinsic Value0.88 Volume16 Vega0.0061 Time Value0.61 Open Interest1,300 Rho-0.0009 Delta / Theta3.4757
0.6	0.6%	0.49	0.62	4	18.50	1.82	1.82%	1.66	1.97	1
M Call 18.50 Exp: Mar 20, 2026 Last: 0.6 Chg.: 0.6% SymbolM\|20260320\|18.50C Delta0.3545 Imp Vol1.7438 Bid0.49 Gamma0.1366 Theoretical0.6 Ask0.62 Theta-0.1687 Intrinsic Value-1.38 Volume4 Vega0.0058 Time Value1.98 Open Interest412 Rho0.0004 Delta / Theta-2.1014 M Put 18.50 Exp: Mar 20, 2026 Last: 1.82 Chg.: 1.82% SymbolM\|20260320\|18.50P Delta-0.6566 Imp Vol1.6476 Bid1.66 Gamma0.1429 Theoretical1.82 Ask1.97 Theta-0.1577 Intrinsic Value1.38 Volume1 Vega0.0057 Time Value0.44 Open Interest611 Rho-0.001 Delta / Theta4.1647

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	6,026.01	+19.46	+0.32%
Nikkei 225	53,700.39	-50.76	-0.09%
Shanghai	4,049.91	-34.88	-0.85%
US 500	6,735.8	+36.4	+0.54%
US Tech 100	24,821.1	+165.8	+0.67%
DAX	23,772.23	+206.47	+0.88%
Dollar Index	99.375	-0.093	-0.09%

Crude Oil WTI	93.97	+1.51	+1.63%
Brent Oil	101.61	+1.40	+1.40%
Natural Gas	3.039	+0.016	+0.53%
Gold	5,015.71	+13.51	+0.27%
Silver	80.370	-0.312	-0.39%
US Soybeans	1,155.25	-0.75	-0.06%
Copper	5.7718	-0.0597	-1.02%

Philippines 2Y	5.432	+0.070	+1.31%
Philippines 10Y	6.728	+0.115	+1.74%
Philippines 20Y	6.984	+0.303	+4.54%
U.S. 2Y	3.667	-0.013	-0.35%
U.S. 10Y	4.195	-0.024	-0.57%
U.S. 30Y	4.849	-0.009	-0.19%
Germany 10Y	2.9125	-0.0355	-1.20%

Alphabet C	305.84	+1.42	+0.47%
Golden Haven	450.00	0.00	0.00%
Anheuser Busch ADR	73.11	+0.18	+0.25%
Booking	4,444.22	+151.20	+3.52%
Apple	254.20	+1.38	+0.55%
Alibaba ADR	137.18	+0.47	+0.34%
Tesla	398.41	+2.85	+0.72%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	17.15	+0.06	+0.35%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	18.240	-2.77%	14.68M
DigiPlus Interactive	17.300	-3.89%	14.29M
Bank of the Philippine Islands	100.00	+0.25%	4.95M
Metropolitan Bank	66.30	-1.12%	3.79M
BDO Unibank	122.00	0.00%	2.22M
Jollibee Foods	186.20	+2.53%	1.99M
International Container	704.000	+1.29%	1.63M

Name	Last	Chg. %	Vol.
Dominion Holdings	6.030	+50.00%	24.84M
Alsons Consolidated	0.9100	+46.77%	28.60M
Pacifica	0.880	+15.79%	12.00K
TKC Metals	0.345	+15.00%	80.00K
Island Information and Tech	0.1090	+14.74%	1.42M
Geograce Resources	0.082	+9.33%	190.00K
Supercity Realty Dev	19.00	+9.32%	0.50K

Name	Last	Chg. %	Vol.
City and Land Developers	0.355	-27.55%	10.00K
Grand Plaza Hotel	6.000	-14.29%	100.00
Republic Glass	2.250	-13.46%	40.00K
Easycall Communications	2.620	-10.88%	23.00K
United Paragon Mining	0.0044	-8.33%	84.00M
APC Group	0.100	-8.26%	3.47M
Oriental Petrol	0.0120	-7.69%	30.40M