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

17.99 +0.01 +0.06%

03:59:59 - Closed. Currency in USD

After Hours

18.01

+0.02

+0.11%

8:37:35 - Real-time Data

Type: Equity

Market: United States

Volume: 10,789,685
Bid/Ask: 0.00 / 0.00
Day's Range: 17.67 - 18.87

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 10, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
5.14	18.71%	4.95	7.4	3	13.00	0.04	0%	0	0.01	0
M Call 13.00 Exp: Mar 13, 2026 Last: 5.14 Chg.: 18.71% SymbolM\|20260313\|13.00C Delta0.8349 Imp Vol5.0226 Bid4.95 Gamma0.0298 Theoretical6.18 Ask7.4 Theta-0.3433 Intrinsic Value5 Volume3 Vega0.0041 Time Value0.14 Open Interest9 Rho0.0006 Delta / Theta-2.4321 M Put 13.00 Exp: Mar 13, 2026 Last: 0.04 Chg.: 0% SymbolM\|20260313\|13.00P Delta-0.0101 Imp Vol1.6701 Bid0 Gamma0.0097 Theoretical0.01 Ask0.01 Theta-0.0124 Intrinsic Value-5 Volume0 Vega0.0004 Time Value5.04 Open Interest2 Rho0 Delta / Theta0.8152
4.65	23.67%	4.55	6.9	1	13.50	0.01	-75%	0	0.04	7
M Call 13.50 Exp: Mar 13, 2026 Last: 4.65 Chg.: 23.67% SymbolM\|20260313\|13.50C Delta0.8196 Imp Vol4.7759 Bid4.55 Gamma0.0332 Theoretical5.72 Ask6.9 Theta-0.3454 Intrinsic Value4.5 Volume1 Vega0.0043 Time Value0.15 Open Interest4 Rho0.0007 Delta / Theta-2.3728 M Put 13.50 Exp: Mar 13, 2026 Last: 0.01 Chg.: -75% SymbolM\|20260313\|13.50P Delta-0.0112 Imp Vol1.5046 Bid0 Gamma0.0118 Theoretical0.01 Ask0.04 Theta-0.0122 Intrinsic Value-4.5 Volume7 Vega0.0005 Time Value4.51 Open Interest16 Rho0 Delta / Theta0.9164
4.08	24.39%	4.15	6.4	1	14.00	0.03	0%	0	0.05	0
M Call 14.00 Exp: Mar 13, 2026 Last: 4.08 Chg.: 24.39% SymbolM\|20260313\|14.00C Delta0.803 Imp Vol4.5274 Bid4.15 Gamma0.037 Theoretical5.28 Ask6.4 Theta-0.3458 Intrinsic Value4 Volume1 Vega0.0046 Time Value0.08 Open Interest4 Rho0.0007 Delta / Theta-2.3223 M Put 14.00 Exp: Mar 13, 2026 Last: 0.03 Chg.: 0% SymbolM\|20260313\|14.00P Delta-0.0401 Imp Vol1.7565 Bid0 Gamma0.0297 Theoretical0.05 Ask0.05 Theta-0.0419 Intrinsic Value-4 Volume0 Vega0.0014 Time Value4.03 Open Interest11 Rho-0.0001 Delta / Theta0.9579
					18	Price @ Mar 10, 2026 20:08 GMT
0.61	5.17%	0.56	0.64	43	18.00	0.27	-62.5%	0.31	0.44	161
M Call 18.00 Exp: Mar 13, 2026 Last: 0.61 Chg.: 5.17% SymbolM\|20260313\|18.00C Delta0.602 Imp Vol0.7106 Bid0.56 Gamma0.3279 Theoretical0.61 Ask0.64 Theta-0.0755 Intrinsic Value0 Volume43 Vega0.0064 Time Value0.61 Open Interest269 Rho0.0007 Delta / Theta-7.9712 M Put 18.00 Exp: Mar 13, 2026 Last: 0.27 Chg.: -62.5% SymbolM\|20260313\|18.00P Delta-0.4023 Imp Vol0.7569 Bid0.31 Gamma0.3087 Theoretical0.38 Ask0.44 Theta-0.0808 Intrinsic Value0 Volume161 Vega0.0064 Time Value0.27 Open Interest303 Rho-0.0006 Delta / Theta4.9782
0.57	96.55%	0.31	0.41	138	18.50	0.56	-62.16%	0.6	0.72	35
M Call 18.50 Exp: Mar 13, 2026 Last: 0.57 Chg.: 96.55% SymbolM\|20260313\|18.50C Delta0.433 Imp Vol0.7047 Bid0.31 Gamma0.3371 Theoretical0.36 Ask0.41 Theta-0.0764 Intrinsic Value-0.5 Volume138 Vega0.0065 Time Value1.07 Open Interest4,122 Rho0.0006 Delta / Theta-5.6684 M Put 18.50 Exp: Mar 13, 2026 Last: 0.56 Chg.: -62.16% SymbolM\|20260313\|18.50P Delta-0.5552 Imp Vol0.8038 Bid0.6 Gamma0.2968 Theoretical0.66 Ask0.72 Theta-0.0876 Intrinsic Value0.5 Volume35 Vega0.0065 Time Value0.06 Open Interest591 Rho-0.0008 Delta / Theta6.3364
0.18	20%	0.14	0.22	133	19.00	1.97	0%	0.94	1.09	0
M Call 19.00 Exp: Mar 13, 2026 Last: 0.18 Chg.: 20% SymbolM\|20260313\|19.00C Delta0.2703 Imp Vol0.6778 Bid0.14 Gamma0.2948 Theoretical0.18 Ask0.22 Theta-0.0618 Intrinsic Value-1 Volume133 Vega0.0055 Time Value1.18 Open Interest486 Rho0.0004 Delta / Theta-4.372 M Put 19.00 Exp: Mar 13, 2026 Last: 1.97 Chg.: 0% SymbolM\|20260313\|19.00P Delta-0.6814 Imp Vol0.8524 Bid0.94 Gamma0.2528 Theoretical1.02 Ask1.09 Theta-0.0839 Intrinsic Value1 Volume0 Vega0.0059 Time Value0.97 Open Interest355 Rho-0.001 Delta / Theta8.1193

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	6,202.68	+76.02	+1.24%
Nikkei 225	55,294.00	+1045.61	+1.93%
Shanghai	4,120.82	-2.32	-0.06%
US 500	6,806.3	+24.8	+0.37%
US Tech 100	25,040.8	+84.3	+0.34%
DAX	23,968.63	+559.26	+2.39%
Dollar Index	98.765	-0.044	-0.04%

Crude Oil WTI	83.25	-0.20	-0.24%
Brent Oil	86.99	-0.81	-0.92%
Natural Gas	3.040	-0.017	-0.56%
Gold	5,201.06	-41.04	-0.78%
Silver	87.160	-2.432	-2.71%
US Soybeans	1,206.00	+2.75	+0.23%
Copper	5.9223	+0.0060	+0.10%

Philippines 2Y	5.381	0.000	0.00%
Philippines 10Y	6.607	0.000	0.00%
Philippines 20Y	6.636	0.000	0.00%
U.S. 2Y	3.576	+0.007	+0.20%
U.S. 10Y	4.140	+0.005	+0.12%
U.S. 30Y	4.783	+0.011	+0.23%
Germany 10Y	2.8533	-0.0116	-0.40%

Alphabet C	306.93	+0.92	+0.30%
Golden Haven	524.00	-45.00	-7.91%
Anheuser Busch ADR	73.15	-0.01	-0.01%
Booking	4,371.77	-68.92	-1.55%
Apple	260.83	+0.95	+0.37%
Alibaba ADR	136.85	+4.21	+3.17%
Tesla	399.24	+0.56	+0.14%

Recent Quotes

	Name	Price	Chg.	Chg. %
	M	17.99	+0.01	+0.06%

Market Movers

Name	Last	Chg. %	Vol.
DigiPlus Interactive	19.780	+10.87%	17.16M
Ayala Land	19.260	+0.21%	5.18M
Bank of the Philippine Islands	103.80	+0.78%	3.73M
International Container	729.500	+2.75%	1.17M
BDO Unibank	123.60	-0.16%	977.94K
Jollibee Foods	200.60	+2.77%	330.83K
SM Investments	642.00	-0.47%	164.30K

Name	Last	Chg. %	Vol.
Seafront Resources	3.000	+14.50%	10.00K
TKC Metals	0.345	+13.11%	10.00K
DigiPlus Interactive	19.780	+10.87%	17.16M
APC Group	0.116	+10.48%	1.56M
Wellex Industries	0.320	+10.34%	200.00K
AllDay Marts	0.037	+8.82%	13.00M
Anglo Philippine	0.980	+7.69%	7.00K

Name	Last	Chg. %	Vol.
Golden Haven	524.00	-7.91%	0.06K
Oriental Petrol B	0.0120	-7.69%	2.60M
Uniholdings	107.10	-7.67%	0.50K
Geograce Resources	0.082	-6.82%	160.00K
Asian Terminals	29.000	-6.45%	22.60K
Medilines Distributors	0.21	-4.95%	260.00K
Top Frontier Inv	52.45	-4.64%	160.00