The Macerich Company (MAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240517C00010000 | 2024-04-23 3:56PM EDT | 10.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 87 | 0.00% |
| MAC240517C00014000 | 2024-04-29 3:16PM EDT | 14.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 15 | 716 | 0.00% |
| MAC240517C00015000 | 2024-04-29 3:15PM EDT | 15.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 400 | 656 | 0.00% |
| MAC240517C00016000 | 2024-04-29 3:00PM EDT | 16.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 18 | 855 | 0.00% |
| MAC240517C00017000 | 2024-04-29 2:38PM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 925 | 6.25% |
| MAC240517C00018000 | 2024-04-29 12:40PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 12.50% |
| MAC240517C00019000 | 2024-03-28 1:58PM EDT | 19.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 171 | 49.61% |
| MAC240517C00020000 | 2024-03-27 10:11AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 68 | 13,864 | 75.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240517P00013000 | 2024-04-29 3:03PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 25.00% |
| MAC240517P00014000 | 2024-04-29 3:02PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
| MAC240517P00015000 | 2024-04-29 3:02PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 110 | 6.25% |
| MAC240517P00016000 | 2024-04-29 3:58PM EDT | 16.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.20% |
| MAC240517P00017000 | 2024-04-29 12:06PM EDT | 17.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 50 | 59 | 0.00% |
| MAC240517P00018000 | 2024-03-21 1:43PM EDT | 18.00 | 1.40 | 1.35 | 3.40 | 0.00 | - | - | 1 | 73.63% |
| MAC240517P00019000 | 2024-03-21 2:09PM EDT | 19.00 | 2.10 | 2.55 | 5.80 | 0.00 | - | - | 1 | 155.08% |
| MAC240517P00020000 | 2024-03-15 10:16AM EDT | 20.00 | 4.00 | 3.40 | 4.10 | 0.00 | - | - | 4 | 72.66% |
© 2024 Yahoo. All rights reserved.