The Macerich Company (MAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240816C00010000 | 2024-05-31 11:31AM EDT | 10.00 | 5.10 | 3.50 | 6.90 | 0.00 | - | 8 | 13 | 223.83% |
| MAC240816C00011000 | 2024-05-29 2:02PM EDT | 11.00 | 3.70 | 2.60 | 4.70 | 0.00 | - | 1 | 13 | 0.00% |
| MAC240816C00012000 | 2024-05-31 11:22AM EDT | 12.00 | 3.30 | 1.65 | 5.60 | 0.00 | - | 3 | 230 | 228.52% |
| MAC240816C00013000 | 2024-06-21 12:16PM EDT | 13.00 | 2.10 | 2.05 | 5.00 | 0.00 | - | 1 | 116 | 95.70% |
| MAC240816C00014000 | 2024-07-25 9:41AM EDT | 14.00 | 2.09 | 1.95 | 3.20 | 0.00 | - | 100 | 386 | 78.13% |
| MAC240816C00015000 | 2024-07-25 9:57AM EDT | 15.00 | 1.40 | 1.45 | 1.55 | 0.00 | - | 1 | 288 | 52.73% |
| MAC240816C00016000 | 2024-07-26 2:32PM EDT | 16.00 | 0.65 | 0.75 | 0.85 | +0.15 | +30.00% | 12 | 1,849 | 47.27% |
| MAC240816C00017000 | 2024-07-26 3:26PM EDT | 17.00 | 0.35 | 0.30 | 0.40 | +0.15 | +75.00% | 10 | 907 | 45.31% |
| MAC240816C00018000 | 2024-07-26 11:23AM EDT | 18.00 | 0.14 | 0.10 | 0.20 | -0.04 | -22.22% | 2 | 1,954 | 48.24% |
| MAC240816C00019000 | 2024-07-23 1:36PM EDT | 19.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 96 | 50.98% |
| MAC240816C00020000 | 2024-07-25 9:55AM EDT | 20.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 125 | 58.20% |
| MAC240816C00021000 | 2024-07-26 3:03PM EDT | 21.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 15 | 68.36% |
| MAC240816C00022000 | 2024-07-22 1:25PM EDT | 22.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 4 | 274 | 71.88% |
| MAC240816C00023000 | 2024-07-25 10:07AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 37 | 127.93% |
| MAC240816C00025000 | 2024-07-10 2:01PM EDT | 25.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 8 | 93 | 85.16% |
| MAC240816C00030000 | 2024-02-22 12:02PM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 169.14% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240816P00010000 | 2024-07-11 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 100.00% |
| MAC240816P00011000 | 2024-07-22 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 16 | 82.81% |
| MAC240816P00012000 | 2024-07-26 12:25PM EDT | 12.00 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 76 | 40 | 87.89% |
| MAC240816P00013000 | 2024-07-10 3:11PM EDT | 13.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 3 | 489 | 64.06% |
| MAC240816P00014000 | 2024-07-25 2:16PM EDT | 14.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 19 | 1,543 | 50.78% |
| MAC240816P00015000 | 2024-07-25 2:49PM EDT | 15.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 36 | 556 | 46.88% |
| MAC240816P00016000 | 2024-07-26 12:51PM EDT | 16.00 | 0.61 | 0.45 | 0.55 | +0.11 | +22.00% | 2 | 204 | 42.77% |
| MAC240816P00017000 | 2024-07-25 1:50PM EDT | 17.00 | 1.45 | 1.05 | 1.15 | 0.00 | - | 40 | 316 | 43.95% |
| MAC240816P00018000 | 2024-07-24 2:45PM EDT | 18.00 | 2.20 | 1.80 | 1.95 | 0.00 | - | 3 | 3 | 46.29% |
| MAC240816P00019000 | 2024-07-15 9:51AM EDT | 19.00 | 3.70 | 2.20 | 3.10 | 0.00 | - | 3 | 5 | 75.00% |
| MAC240816P00020000 | 2024-07-15 9:40AM EDT | 20.00 | 3.80 | 1.70 | 3.90 | -0.80 | -17.39% | 3 | 11 | 66.80% |
| MAC240816P00021000 | 2024-07-01 9:54AM EDT | 21.00 | 5.80 | 2.65 | 4.90 | 0.00 | - | 1 | 17 | 77.73% |
© 2024 Yahoo. All rights reserved.