New Zealand markets close in 1 hour 10 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 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC241220C000100002024-04-30 3:57PM EDT10.004.103.407.100.00--257.32%
MAC241220C000110002024-06-07 10:36AM EDT11.004.444.104.300.00-2549.27%
MAC241220C000120002024-06-18 12:18PM EDT12.003.243.303.50-0.06-1.82%2006446.24%
MAC241220C000130002024-06-05 9:44AM EDT13.003.002.602.750.00-17143.07%
MAC241220C000140002024-06-07 9:50AM EDT14.002.252.002.200.00-1343.31%
MAC241220C000150002024-06-10 2:47PM EDT15.001.580.651.600.00-11240.14%
MAC241220C000160002024-06-11 2:20PM EDT16.001.041.051.15-0.08-7.14%16738.48%
MAC241220C000170002024-06-17 9:39AM EDT17.000.650.750.850.00-1838.43%
MAC241220C000180002024-05-17 12:51PM EDT18.001.000.400.550.00-153036.43%
MAC241220C000190002024-06-06 11:53AM EDT19.000.580.350.450.00-630738.43%
MAC241220C000200002024-06-12 10:20AM EDT20.000.420.250.350.00-52839.45%
MAC241220C000210002024-06-03 11:26AM EDT21.000.300.150.250.00-3739.36%
MAC241220C000220002024-05-21 10:59AM EDT22.000.200.100.200.00--240.43%
MAC241220C000250002024-04-30 11:17AM EDT25.000.080.000.750.00-1457.72%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC241220P000090002024-05-29 9:49AM EDT9.000.230.100.200.00-11050.00%
MAC241220P000100002024-05-23 9:33AM EDT10.000.250.150.250.00-101747.66%
MAC241220P000110002024-05-01 9:30AM EDT11.000.750.000.000.00--012.50%
MAC241220P000120002024-05-23 9:33AM EDT12.000.600.450.600.00-108043.26%
MAC241220P000130002024-05-16 10:24AM EDT13.000.650.800.950.00-12143.41%
MAC241220P000140002024-05-23 9:41AM EDT14.001.251.101.250.00-120739.84%
MAC241220P000150002024-05-31 9:59AM EDT15.001.701.551.700.00-13237.99%
MAC241220P000160002024-06-05 10:03AM EDT16.002.102.103.200.00-15558.98%
MAC241220P000170002024-06-18 11:38AM EDT17.003.042.805.00-0.86-22.05%2259.52%
MAC241220P000180002024-06-18 9:30AM EDT18.005.203.503.90+1.90+57.58%2340.92%
MAC241220P000190002024-05-31 9:49AM EDT19.004.304.405.200.00-147854.39%
MAC241220P000200002024-06-10 9:43AM EDT20.005.404.706.500.00-1267.33%
MAC241220P000210002024-06-14 11:18AM EDT21.006.405.807.500.00--272.07%