New Zealand markets close in 1 hour 16 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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240920C000080002024-05-01 3:05PM EDT8.005.705.909.200.00--1136.13%
MAC240920C000110002024-05-06 3:21PM EDT11.003.604.606.800.00--0136.33%
MAC240920C000120002024-05-01 9:38AM EDT12.002.100.000.000.00-100.00%
MAC240920C000130002024-06-04 10:14AM EDT13.002.702.204.400.00-12281.74%
MAC240920C000140002024-06-17 9:36AM EDT14.001.300.601.650.00-1511541.31%
MAC240920C000150002024-06-18 1:20PM EDT15.000.951.001.10+0.15+18.75%1014539.55%
MAC240920C000160002024-06-18 12:10PM EDT16.000.600.600.70-0.40-40.00%12013538.62%
MAC240920C000170002024-06-06 10:07AM EDT17.000.680.350.450.00-3013938.97%
MAC240920C000180002024-06-12 11:23AM EDT18.000.400.200.300.00-314240.14%
MAC240920C000190002024-06-12 10:16AM EDT19.000.230.100.200.00-16341.21%
MAC240920C000200002024-06-12 10:30AM EDT20.000.150.050.500.00-1011851.37%
MAC240920C000210002024-05-16 3:29PM EDT21.000.200.050.750.00-43063.57%
MAC240920C000230002024-05-14 12:09PM EDT23.000.150.050.600.00-61969.34%
MAC240920C000250002024-05-13 10:11AM EDT25.000.050.000.500.00-21672.95%
MAC240920C000300002024-05-14 11:27AM EDT30.000.050.050.200.00--178.32%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240920P000090002024-05-22 9:30AM EDT9.000.100.000.750.00-2591.02%
MAC240920P000100002024-01-19 11:21AM EDT10.000.320.150.250.00-1162.70%
MAC240920P000110002024-05-29 12:04PM EDT11.000.210.100.200.00-1350.68%
MAC240920P000120002024-04-22 2:21PM EDT12.000.320.000.000.00-1012.50%
MAC240920P000130002024-06-06 1:48PM EDT13.000.400.350.500.00-58042.48%
MAC240920P000140002024-06-17 2:43PM EDT14.000.860.650.800.00-17639.84%
MAC240920P000150002024-06-17 3:29PM EDT15.001.401.101.250.00-121938.28%
MAC240920P000160002024-05-15 2:36PM EDT16.001.411.952.650.00-2512952.64%
MAC240920P000170002024-06-17 9:31AM EDT17.002.952.453.700.00-25355.18%
MAC240920P000180002024-06-05 10:04AM EDT18.004.203.303.50+1.10+35.48%81940.67%
MAC240920P000190002024-05-16 10:35AM EDT19.003.402.756.300.00-300304114.60%
MAC240920P000210002024-06-17 10:26AM EDT21.006.704.907.400.00-5697.36%
MAC240920P000220002024-02-12 10:39AM EDT22.005.405.806.000.00-180.00%
MAC240920P000230002024-05-14 11:51AM EDT23.007.108.008.200.00-1136.72%