New Zealand markets closed

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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240816C000100002024-05-31 11:31AM EDT10.005.103.105.200.00-81397.46%
MAC240816C000110002024-05-29 2:02PM EDT11.003.703.904.100.00-11362.89%
MAC240816C000120002024-05-31 11:22AM EDT12.003.302.003.100.00-323056.64%
MAC240816C000130002024-05-29 1:12PM EDT13.002.101.152.250.00-111650.39%
MAC240816C000140002024-06-07 1:42PM EDT14.001.551.401.500.00-110045.31%
MAC240816C000150002024-06-17 2:06PM EDT15.000.700.800.900.00-128541.50%
MAC240816C000160002024-06-18 3:43PM EDT16.000.450.450.55+0.10+28.57%2435942.09%
MAC240816C000170002024-06-18 3:49PM EDT17.000.210.200.30-0.09-30.00%428841.31%
MAC240816C000180002024-06-11 9:36AM EDT18.000.150.100.200.00-115344.24%
MAC240816C000190002024-06-18 2:08PM EDT19.000.100.050.15-0.02-16.67%28548.05%
MAC240816C000200002024-05-24 9:48AM EDT20.000.100.050.500.00-112364.84%
MAC240816C000210002024-03-28 10:20AM EDT21.000.400.050.150.00-21355.66%
MAC240816C000220002024-05-14 9:53AM EDT22.000.060.050.250.00-11266.80%
MAC240816C000250002024-05-15 2:26PM EDT25.000.060.000.200.00-3875.59%
MAC240816C000300002024-02-22 12:02PM EDT30.000.050.000.500.00-11113.67%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240816P000100002024-06-05 9:42AM EDT10.000.120.001.000.00-117106.45%
MAC240816P000110002024-04-11 2:53PM EDT11.000.130.100.200.00-1758.79%
MAC240816P000120002024-06-04 12:46PM EDT12.000.200.100.200.00-134049.71%
MAC240816P000130002024-06-18 10:47AM EDT13.000.300.000.30-0.05-14.29%247542.29%
MAC240816P000140002024-06-12 3:15PM EDT14.000.520.500.550.00-425038.87%
MAC240816P000150002024-06-17 3:44PM EDT15.001.250.951.050.00-123239.84%
MAC240816P000160002024-06-04 2:36PM EDT16.001.501.551.650.00-56237.99%
MAC240816P000170002024-05-31 9:50AM EDT17.004.002.302.45+1.60+66.67%183139.06%
MAC240816P000190002024-06-17 9:38AM EDT19.004.704.106.100.00-2291.60%
MAC240816P000200002024-03-15 9:44AM EDT20.004.304.104.300.00--10.00%
MAC240816P000210002024-02-08 1:39PM EDT21.004.604.205.100.00--10.00%