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

22.05 -0.09 -0.41%

01/01 - Closed. Currency in USD

Pre Market

22.19

+0.14

+0.63%

21:38:12 - Real-time Data

Type: Equity

Market: United States

Volume: 3,496,012
Bid/Ask: 0.00 / 0.00
Day's Range: 21.80 - 22.14

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

Jan 01, 2026 21:10 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
11.58	-2.03%	10.35	13.05	19	11.00	0	0%	0	0.02	0
M Call 11.00 Exp: Jan 02, 2026 Last: 11.58 Chg.: -2.03% SymbolM\|20260102\|11.00C Delta0.9291 Imp Vol8.0081 Bid10.35 Gamma0.0104 Theoretical11.58 Ask13.05 Theta-0.442 Intrinsic Value11.05 Volume19 Vega0.0022 Time Value0.53 Open Interest8 Rho0.0004 Delta / Theta-2.1021 M Put 11.00 Exp: Jan 02, 2026 Last: 0 Chg.: 0% SymbolM\|20260102\|11.00P Delta-0.008 Imp Vol4.1693 Bid0 Gamma0.0032 Theoretical0.02 Ask0.02 Theta-0.0374 Intrinsic Value-11.05 Volume0 Vega0.0004 Time Value11.05 Open Interest0 Rho0 Delta / Theta0.2146
10.63	-2.48%	9.25	12.05	18	12.00	0	0%	0	0.02	0
M Call 12.00 Exp: Jan 02, 2026 Last: 10.63 Chg.: -2.48% SymbolM\|20260102\|12.00C Delta0.917 Imp Vol7.3886 Bid9.25 Gamma0.0127 Theoretical10.63 Ask12.05 Theta-0.4596 Intrinsic Value10.05 Volume18 Vega0.0025 Time Value0.58 Open Interest10 Rho0.0004 Delta / Theta-1.9953 M Put 12.00 Exp: Jan 02, 2026 Last: 0 Chg.: 0% SymbolM\|20260102\|12.00P Delta-0.0091 Imp Vol3.691 Bid0 Gamma0.0041 Theoretical0.02 Ask0.02 Theta-0.0368 Intrinsic Value-10.05 Volume0 Vega0.0004 Time Value10.05 Open Interest0 Rho0 Delta / Theta0.246
9.81	0%	8.3	11.05	0	13.00	0	0%	0	0.02	0
M Call 13.00 Exp: Jan 02, 2026 Last: 9.81 Chg.: 0% SymbolM\|20260102\|13.00C Delta0.9038 Imp Vol6.7776 Bid8.3 Gamma0.0154 Theoretical9.68 Ask11.05 Theta-0.4708 Intrinsic Value9.05 Volume0 Vega0.0028 Time Value0.76 Open Interest3 Rho0.0005 Delta / Theta-1.9199 M Put 13.00 Exp: Jan 02, 2026 Last: 0 Chg.: 0% SymbolM\|20260102\|13.00P Delta-0.0103 Imp Vol3.2493 Bid0 Gamma0.0051 Theoretical0.02 Ask0.02 Theta-0.0361 Intrinsic Value-9.05 Volume0 Vega0.0004 Time Value9.05 Open Interest0 Rho0 Delta / Theta0.2839
					22.05	Price @ Jan 01, 2026 21:10 GMT
0.04	-69.23%	0	0.05	22	22.50	0.62	40.91%	0.41	0.75	9
M Call 22.50 Exp: Jan 02, 2026 Last: 0.04 Chg.: -69.23% SymbolM\|20260102\|22.50C Delta0.1667 Imp Vol0.279 Bid0 Gamma0.5488 Theoretical0.04 Ask0.05 Theta-0.0285 Intrinsic Value-0.45 Volume22 Vega0.0041 Time Value0.49 Open Interest681 Rho0.0002 Delta / Theta-5.8537 M Put 22.50 Exp: Jan 02, 2026 Last: 0.62 Chg.: 40.91% SymbolM\|20260102\|22.50P Delta-0.6887 Imp Vol0.5327 Bid0.41 Gamma0.4065 Theoretical0.62 Ask0.75 Theta-0.0766 Intrinsic Value0.45 Volume9 Vega0.0058 Time Value0.17 Open Interest346 Rho-0.0007 Delta / Theta8.9882
0.02	-33.33%	0.01	0.08	1,024	23.00	1.09	22.47%	0.79	1.15	8
M Call 23.00 Exp: Jan 02, 2026 Last: 0.02 Chg.: -33.33% SymbolM\|20260102\|23.00C Delta0.0721 Imp Vol0.3863 Bid0.01 Gamma0.2178 Theoretical0.02 Ask0.08 Theta-0.0217 Intrinsic Value-0.95 Volume1,024 Vega0.0022 Time Value0.97 Open Interest696 Rho0.0001 Delta / Theta-3.3279 M Put 23.00 Exp: Jan 02, 2026 Last: 1.09 Chg.: 22.47% SymbolM\|20260102\|23.00P Delta-0.7819 Imp Vol0.7077 Bid0.79 Gamma0.2551 Theoretical1.09 Ask1.15 Theta-0.0848 Intrinsic Value0.95 Volume8 Vega0.0048 Time Value0.14 Open Interest300 Rho-0.0008 Delta / Theta9.2196
0.03	50%	0	0.07	6	23.50	1.35	0%	1.33	2.54	0
M Call 23.50 Exp: Jan 02, 2026 Last: 0.03 Chg.: 50% SymbolM\|20260102\|23.50C Delta0.0723 Imp Vol0.581 Bid0 Gamma0.1451 Theoretical0.03 Ask0.07 Theta-0.0326 Intrinsic Value-1.45 Volume6 Vega0.0022 Time Value1.48 Open Interest254 Rho0.0001 Delta / Theta-2.2145 M Put 23.50 Exp: Jan 02, 2026 Last: 1.35 Chg.: 0% SymbolM\|20260102\|23.50P Delta-0.6876 Imp Vol1.5716 Bid1.33 Gamma0.138 Theoretical1.94 Ask2.54 Theta-0.2266 Intrinsic Value1.45 Volume0 Vega0.0058 Time Value-0.1 Open Interest282 Rho-0.0008 Delta / Theta3.0338

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	6,135.06	+82.14	+1.36%
Nikkei 225	50,339.48	-187.44	-0.37%
Shanghai	3,968.84	+3.72	+0.09%
US 500	6,880.5	+35.4	+0.52%
US Tech 100	25,489.5	+240.7	+0.95%
DAX	24,570.06	+79.65	+0.33%
Dollar Index	98.165	+0.118	+0.12%

Crude Oil WTI	56.91	-0.51	-0.89%
Brent Oil	60.34	-0.51	-0.84%
Natural Gas	3.644	-0.042	-1.14%
Gold	4,380.90	+39.80	+0.92%
Silver	73.595	+2.992	+4.24%
US Soybeans	1,047.00	-14.00	-1.32%
Copper	5.7080	+0.0260	+0.46%

Philippines 2Y	5.225	0.000	0.00%
Philippines 10Y	6.012	0.000	0.00%
Philippines 20Y	6.415	0.000	0.00%
U.S. 2Y	3.473	+0.004	+0.12%
U.S. 10Y	4.170	+0.020	+0.48%
U.S. 30Y	4.851	+0.021	+0.43%
Germany 10Y	2.8849	+0.0229	+0.80%

Alphabet C	313.80	-0.75	-0.24%
Golden Haven	950.50	-49.50	-4.95%
Anheuser Busch ADR	64.04	-0.57	-0.88%
Booking	5,355.33	-71.82	-1.32%
Apple	271.86	-1.22	-0.45%
Alibaba ADR	146.58	-0.78	-0.53%
Tesla	449.72	-4.71	-1.04%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	22.05	-0.09	-0.41%

Market Movers

Name	Last	Chg. %	Vol.
Apex Mining	12.3600	-0.64%	14.33M
Maynilad Water Services	17.28	+2.25%	13.24M
DigiPlus Interactive	16.200	0.00%	9.15M
BDO Unibank	139.00	+3.27%	3.04M
International Container	555.500	-2.03%	1.22M
Jollibee Foods	183.40	+1.89%	740.64K
SM Investments	719.50	+2.86%	292.77K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	13.64	+49.89%	2.80K
Manila Broadcasting Co	7.040	+39.96%	4.60K
Jolliville	3.940	+27.92%	4.00K
Vista Land	1.220	+17.31%	7.08M
AllDay Marts	0.035	+12.90%	5.90M
Integrated Micro-Electronics	3.860	+11.24%	1.32M
Nickel Asia	4.2400	+9.00%	28.82M

Name	Last	Chg. %	Vol.
Primex	1.160	-9.38%	9.00K
United Paragon Mining	0.0054	-6.90%	7.00M
Cirtek Holdings Philippines Prf	12.18	-6.31%	1.70K
Pilipinas Shell Petroleum	6.560	-5.34%	555.90K
Suntrust Home	0.720	-5.26%	512.00K
Cebu Landmasters Prf s	1,017.00	-5.22%	0.28K
Golden Haven	950.50	-4.95%	0.06K