New Zealand markets close in 1 hour 5 minutes

The Macerich Company (MAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.81+0.34 (+2.35%)
At close: 04:00PM EDT
14.81 0.00 (0.00%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240719C000120002024-05-28 11:22AM EDT12.003.211.954.400.00-1085.35%
MAC240719C000130002024-06-03 10:18AM EDT13.002.550.952.050.00-1053.13%
MAC240719C000140002024-06-18 10:50AM EDT14.000.991.101.20-0.43-30.28%20043.26%
MAC240719C000150002024-06-14 2:46PM EDT15.000.420.500.600.00-3039.84%
MAC240719C000160002024-06-18 3:42PM EDT16.000.170.150.25-0.28-62.22%2038.48%
MAC240719C000170002024-06-12 10:05AM EDT17.000.200.000.100.00-4039.26%
MAC240719C000180002024-06-12 10:28AM EDT18.000.100.000.100.00-213950.00%
MAC240719C000190002024-06-03 1:08PM EDT19.000.100.000.200.00-5059.77%
MAC240719C000200002024-06-17 10:08AM EDT20.000.050.000.100.00-2659.38%
MAC240719C000210002024-06-14 11:31AM EDT21.000.050.000.700.00-10106.06%
MAC240719C000220002024-06-11 11:15AM EDT22.000.050.000.750.00-26117.38%
MAC240719C000240002024-06-12 10:01AM EDT24.000.050.000.750.00-57133.59%
MAC240719C000250002024-05-30 12:27PM EDT25.000.050.000.750.00-1148141.02%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240719P000100002024-05-31 11:00AM EDT10.000.060.000.600.00-66123.05%
MAC240719P000130002024-06-03 9:30AM EDT13.000.150.050.150.00-103044.73%
MAC240719P000140002024-06-13 3:57PM EDT14.000.290.200.300.00-5037.21%
MAC240719P000150002024-06-13 3:58PM EDT15.000.720.600.700.00-610034.67%
MAC240719P000160002024-06-18 2:57PM EDT16.001.401.251.40+0.30+27.27%4035.55%
MAC240719P000190002024-06-14 10:17AM EDT19.004.404.104.300.00--061.33%