The Macerich Company (MAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240920C00008000 | 2024-05-01 3:05PM EDT | 8.00 | 5.70 | 5.90 | 9.20 | 0.00 | - | - | 1 | 210.74% |
| MAC240920C00009000 | 2024-06-18 12:00PM EDT | 9.00 | 5.75 | 6.80 | 8.50 | 0.00 | - | - | 0 | 135.35% |
| MAC240920C00011000 | 2024-05-06 3:21PM EDT | 11.00 | 3.60 | 4.60 | 6.80 | 0.00 | - | - | 0 | 102.64% |
| MAC240920C00012000 | 2024-05-01 9:38AM EDT | 12.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MAC240920C00013000 | 2024-06-04 10:14AM EDT | 13.00 | 2.70 | 2.10 | 2.40 | 0.00 | - | 1 | 22 | 0.00% |
| MAC240920C00014000 | 2024-07-24 10:29AM EDT | 14.00 | 2.63 | 2.05 | 2.55 | 0.00 | - | 5 | 183 | 46.29% |
| MAC240920C00015000 | 2024-07-24 11:09AM EDT | 15.00 | 1.75 | 1.20 | 1.75 | 0.00 | - | 1 | 205 | 41.80% |
| MAC240920C00016000 | 2024-07-25 11:17AM EDT | 16.00 | 0.98 | 1.00 | 1.15 | 0.00 | - | 5 | 359 | 41.02% |
| MAC240920C00017000 | 2024-07-25 2:47PM EDT | 17.00 | 0.60 | 0.55 | 0.70 | +0.10 | +20.00% | 13 | 193 | 40.14% |
| MAC240920C00018000 | 2024-07-24 1:05PM EDT | 18.00 | 0.33 | 0.30 | 0.40 | 0.00 | - | 13 | 202 | 39.65% |
| MAC240920C00019000 | 2024-07-23 9:51AM EDT | 19.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 1 | 67 | 41.41% |
| MAC240920C00020000 | 2024-07-24 3:49PM EDT | 20.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 122 | 46.19% |
| MAC240920C00021000 | 2024-07-18 9:55AM EDT | 21.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 13 | 37 | 66.11% |
| MAC240920C00023000 | 2024-05-14 12:09PM EDT | 23.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 6 | 19 | 75.00% |
| MAC240920C00025000 | 2024-07-24 11:31AM EDT | 25.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 2 | 20 | 76.56% |
| MAC240920C00030000 | 2024-05-14 11:27AM EDT | 30.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | - | 1 | 89.84% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240920P00008000 | 2024-07-15 2:45PM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 16 | 151.56% |
| MAC240920P00009000 | 2024-07-22 9:56AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 47 | 53 | 73.44% |
| MAC240920P00010000 | 2024-01-19 11:21AM EDT | 10.00 | 0.32 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 93.36% |
| MAC240920P00011000 | 2024-05-29 12:04PM EDT | 11.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 66.02% |
| MAC240920P00012000 | 2024-07-02 3:06PM EDT | 12.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 53.91% |
| MAC240920P00013000 | 2024-07-25 2:48PM EDT | 13.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 4 | 87 | 51.47% |
| MAC240920P00014000 | 2024-07-24 12:06PM EDT | 14.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 11 | 140 | 45.12% |
| MAC240920P00015000 | 2024-07-25 11:38AM EDT | 15.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 6 | 775 | 43.26% |
| MAC240920P00016000 | 2024-07-25 9:49AM EDT | 16.00 | 1.05 | 0.80 | 0.90 | 0.00 | - | 2 | 137 | 40.19% |
| MAC240920P00017000 | 2024-07-26 9:44AM EDT | 17.00 | 1.60 | 1.35 | 1.50 | 0.00 | - | 1 | 59 | 41.31% |
| MAC240920P00018000 | 2024-06-18 9:30AM EDT | 18.00 | 4.20 | 2.10 | 2.65 | 0.00 | - | 8 | 12 | 60.55% |
| MAC240920P00019000 | 2024-07-01 12:15PM EDT | 19.00 | 4.36 | 2.95 | 3.10 | 0.00 | - | 10 | 315 | 45.90% |
| MAC240920P00021000 | 2024-06-17 10:26AM EDT | 21.00 | 6.70 | 4.30 | 5.20 | 0.00 | - | 5 | 6 | 67.77% |
| MAC240920P00022000 | 2024-07-17 10:43AM EDT | 22.00 | 5.82 | 4.90 | 6.40 | 0.00 | - | 3 | 20 | 86.04% |
| MAC240920P00023000 | 2024-05-14 11:51AM EDT | 23.00 | 7.10 | 8.00 | 8.20 | 0.00 | - | 1 | 1 | 126.27% |
© 2024 Yahoo. All rights reserved.