New Zealand markets closed

The Macerich Company (MAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.22-0.32 (-2.06%)
At close: 04:00PM EDT
15.19 -0.03 (-0.20%)
Pre-market: 04:05AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240621C000070002023-12-14 2:40PM EDT7.009.107.509.500.00-2010203.13%
MAC240621C000080002024-01-16 3:05PM EDT8.007.307.7011.100.00-2500397.27%
MAC240621C000090002024-01-16 3:05PM EDT9.006.406.6010.100.00-400341.80%
MAC240621C000100002024-01-17 10:30AM EDT10.005.350.000.000.00-250.00%
MAC240621C000110002024-05-16 11:20AM EDT11.005.160.000.000.00-200.00%
MAC240621C000120002024-05-01 10:27AM EDT12.001.510.000.000.00-300.00%
MAC240621C000130002024-05-16 10:35AM EDT13.003.100.000.000.00-5000.00%
MAC240621C000140002024-05-16 2:54PM EDT14.002.250.000.000.00-5600.00%
MAC240621C000150002024-05-20 1:40PM EDT15.000.840.000.000.00-100.00%
MAC240621C000160002024-05-20 3:33PM EDT16.000.320.000.000.00-2606.25%
MAC240621C000170002024-05-20 3:53PM EDT17.000.110.000.000.00-69012.50%
MAC240621C000180002024-05-20 12:21PM EDT18.000.060.000.000.00-24012.50%
MAC240621C000190002024-05-15 11:15AM EDT19.000.050.000.000.00-2025.00%
MAC240621C000200002024-05-10 9:56AM EDT20.000.050.000.000.00-2025.00%
MAC240621C000210002024-04-10 9:30AM EDT21.000.050.000.000.00-115025.00%
MAC240621C000250002024-02-21 11:19AM EDT25.000.060.000.500.00-18119.53%
MAC240621C000300002024-02-08 10:40AM EDT30.000.050.000.500.00--1149.22%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240621P000060002023-11-06 3:22PM EDT6.000.150.000.150.00--10177.34%
MAC240621P000080002023-11-24 1:55PM EDT8.000.320.000.150.00-223127.34%
MAC240621P000090002024-05-03 11:02AM EDT9.000.090.000.000.00-2050.00%
MAC240621P000100002024-04-11 3:45PM EDT10.000.100.000.100.00-115282.03%
MAC240621P000110002024-05-01 9:39AM EDT11.000.140.000.000.00-2025.00%
MAC240621P000120002024-05-10 9:30AM EDT12.000.050.000.000.00-6025.00%
MAC240621P000130002024-05-15 2:34PM EDT13.000.090.000.000.00-1012.50%
MAC240621P000140002024-05-20 1:59PM EDT14.000.170.000.000.00-206.25%
MAC240621P000150002024-05-20 2:08PM EDT15.000.450.000.000.00-801.56%
MAC240621P000160002024-05-17 3:54PM EDT16.000.800.000.000.00-40400.00%
MAC240621P000170002024-04-30 3:19PM EDT17.003.100.000.000.00-13900.00%
MAC240621P000180002024-05-15 12:18PM EDT18.002.000.000.000.00-10000.00%
MAC240621P000190002024-03-21 2:44PM EDT19.002.302.105.900.00--166.80%
MAC240621P000200002024-03-19 12:50PM EDT20.003.603.006.400.00-3054171.29%
MAC240621P000210002024-02-13 10:44AM EDT21.004.905.007.300.00--1100.00%