The Macerich Company (MAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC250117C00003000 | 2023-07-17 10:41AM EDT | 3.00 | 8.65 | 8.10 | 9.20 | 0.00 | - | 2 | 2 | 0.00% |
| MAC250117C00005000 | 2024-09-23 12:05PM EDT | 5.00 | 12.60 | 11.40 | 14.70 | 0.00 | - | 2 | 0 | 151.95% |
| MAC250117C00007000 | 2024-09-23 12:05PM EDT | 7.00 | 10.50 | 10.50 | 12.50 | 0.00 | - | 5 | 654 | 160.74% |
| MAC250117C00010000 | 2024-09-23 12:03PM EDT | 10.00 | 7.50 | 5.80 | 9.30 | 0.00 | - | 5 | 1,321 | 151.47% |
| MAC250117C00012000 | 2024-09-27 1:12PM EDT | 12.00 | 6.02 | 5.90 | 6.20 | 0.00 | - | 1 | 800 | 55.66% |
| MAC250117C00015000 | 2024-09-30 10:37AM EDT | 15.00 | 3.60 | 3.20 | 3.80 | 0.00 | - | 1 | 833 | 59.08% |
| MAC250117C00017000 | 2024-09-30 9:51AM EDT | 17.00 | 2.00 | 1.75 | 1.90 | 0.00 | - | 2 | 1,138 | 38.38% |
| MAC250117C00020000 | 2024-10-03 1:13PM EDT | 20.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 49 | 1,325 | 33.74% |
| MAC250117C00025000 | 2024-09-26 3:33PM EDT | 25.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 2 | 3,271 | 55.57% |
| MAC250117C00030000 | 2024-06-06 2:07PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 70 | 54.49% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC250117P00003000 | 2023-08-07 12:43PM EDT | 3.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 437 | 557 | 210.55% |
| MAC250117P00005000 | 2024-05-16 3:31PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 263 | 181.84% |
| MAC250117P00007000 | 2024-09-20 10:38AM EDT | 7.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 1,164 | 81.25% |
| MAC250117P00010000 | 2024-10-02 3:46PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3,082 | 58.20% |
| MAC250117P00012000 | 2024-09-20 10:38AM EDT | 12.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 1,214 | 53.13% |
| MAC250117P00015000 | 2024-10-01 12:39PM EDT | 15.00 | 0.37 | 0.30 | 1.40 | 0.00 | - | 1 | 611 | 56.35% |
| MAC250117P00017000 | 2024-10-02 11:37AM EDT | 17.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 1 | 287 | 36.18% |
| MAC250117P00020000 | 2024-10-03 9:46AM EDT | 20.00 | 2.95 | 2.50 | 2.65 | 0.00 | - | 3 | 211 | 32.81% |
| MAC250117P00025000 | 2024-09-30 11:23AM EDT | 25.00 | 6.89 | 5.90 | 8.50 | 0.00 | - | 2 | 9 | 88.28% |
| MAC250117P00030000 | 2024-01-08 3:41PM EDT | 30.00 | 14.90 | 11.30 | 15.00 | 0.00 | - | 2 | 1 | 98.54% |
© 2024 Yahoo. All rights reserved.