New Zealand markets closed

The Macerich Company (MAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.14+0.45 (+2.87%)
At close: 04:00PM EDT
16.46 +0.32 (+1.98%)
Pre-market: 04:09AM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240517C000140002024-04-12 10:19AM EDT14.002.340.000.000.00-50000.00%
MAC240517C000150002024-04-17 9:55AM EDT15.001.410.000.000.00-200.00%
MAC240517C000160002024-04-22 11:41AM EDT16.000.400.000.000.00-24400.00%
MAC240517C000170002024-04-23 2:36PM EDT17.000.320.000.000.00-2306.25%
MAC240517C000180002024-04-23 3:39PM EDT18.000.090.000.000.00-83012.50%
MAC240517C000190002024-03-28 1:58PM EDT19.000.200.000.000.00-1012.50%
MAC240517C000200002024-03-27 10:11AM EDT20.000.100.000.000.00-68025.00%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240517P000130002024-04-19 9:30AM EDT13.000.100.000.000.00-50025.00%
MAC240517P000140002024-04-22 12:15PM EDT14.000.200.000.000.00-1012.50%
MAC240517P000150002024-04-23 10:32AM EDT15.000.300.000.000.00-106.25%
MAC240517P000160002024-04-23 10:32AM EDT16.000.650.000.000.00-101.56%
MAC240517P000170002024-04-19 9:40AM EDT17.001.900.000.000.00-3000.00%
MAC240517P000180002024-03-21 1:43PM EDT18.001.401.353.400.00--170.51%
MAC240517P000190002024-03-21 2:09PM EDT19.002.102.555.800.00--1139.45%
MAC240517P000200002024-03-15 10:16AM EDT20.004.003.404.100.00--476.17%