The Macerich Company (MAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
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 | 4.90 | 5.10 | 0.00 | - | - | 87 | 0.00% |
| MAC240517C00014000 | 2024-04-30 11:28AM EDT | 14.00 | 1.05 | 1.05 | 1.20 | -1.00 | -48.78% | 321 | 716 | 30.47% |
| MAC240517C00015000 | 2024-04-30 10:28AM EDT | 15.00 | 0.50 | 0.45 | 0.55 | -0.60 | -54.55% | 3 | 656 | 35.74% |
| MAC240517C00016000 | 2024-04-30 10:28AM EDT | 16.00 | 0.15 | 0.10 | 0.15 | -0.45 | -75.00% | 14 | 855 | 33.20% |
| MAC240517C00017000 | 2024-04-30 11:17AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 355 | 925 | 37.50% |
| MAC240517C00018000 | 2024-04-29 12:40PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 228 | 50.78% |
| MAC240517C00019000 | 2024-03-28 1:58PM EDT | 19.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 171 | 54.69% |
| MAC240517C00020000 | 2024-03-27 10:11AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 68 | 13,864 | 89.45% |
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 | 0.05 | 0.10 | 0.00 | - | 10 | 60 | 52.73% |
| MAC240517P00014000 | 2024-04-30 11:14AM EDT | 14.00 | 0.25 | 0.15 | 0.25 | +0.20 | +400.00% | 125 | 12 | 52.15% |
| MAC240517P00015000 | 2024-04-30 11:12AM EDT | 15.00 | 0.69 | 0.55 | 0.65 | +0.39 | +130.00% | 150 | 110 | 50.00% |
| MAC240517P00016000 | 2024-04-30 9:49AM EDT | 16.00 | 1.10 | 1.25 | 1.35 | +0.44 | +66.67% | 10 | 36 | 57.81% |
| MAC240517P00017000 | 2024-04-29 12:06PM EDT | 17.00 | 1.35 | 1.70 | 2.25 | 0.00 | - | 50 | 59 | 75.59% |
| MAC240517P00018000 | 2024-03-21 1:43PM EDT | 18.00 | 1.40 | 1.35 | 3.40 | 0.00 | - | - | 1 | 107.72% |
| MAC240517P00019000 | 2024-03-21 2:09PM EDT | 19.00 | 2.10 | 2.55 | 5.80 | 0.00 | - | - | 1 | 101.76% |
| MAC240517P00020000 | 2024-03-15 10:16AM EDT | 20.00 | 4.00 | 3.40 | 4.10 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.