New Zealand markets close in 1 hour

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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC250117C000030002023-07-17 10:41AM EDT3.008.658.109.200.00-120.00%
MAC250117C000050002024-06-06 1:48PM EDT5.0010.408.8011.700.00-30121.19%
MAC250117C000070002024-06-07 12:33PM EDT7.007.806.309.900.00-13174177.73%
MAC250117C000100002024-06-18 11:57AM EDT10.004.925.006.70-0.48-8.89%2076.47%
MAC250117C000120002024-06-11 12:57PM EDT12.003.403.403.600.00-3046.14%
MAC250117C000150002024-06-18 12:43PM EDT15.001.500.601.70+0.05+3.45%4039.62%
MAC250117C000170002024-06-18 9:33AM EDT17.000.900.850.95-0.05-5.26%41,07238.18%
MAC250117C000200002024-06-18 9:34AM EDT20.000.400.300.45+0.02+5.26%31,22440.04%
MAC250117C000250002024-06-12 10:59AM EDT25.000.150.050.300.00-12050.68%
MAC250117C000300002024-06-06 2:07PM EDT30.000.100.050.400.00-1058.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC250117P000030002023-08-07 12:43PM EDT3.000.100.000.350.00-437557137.11%
MAC250117P000050002024-05-16 3:31PM EDT5.000.100.000.750.00-1263115.63%
MAC250117P000070002024-05-28 11:40AM EDT7.000.100.050.250.00-11,16765.82%
MAC250117P000100002024-06-03 11:18AM EDT10.000.260.200.300.00-42,02646.97%
MAC250117P000120002024-06-05 3:20PM EDT12.000.600.500.650.00-2144241.90%
MAC250117P000150002024-06-17 10:38AM EDT15.002.001.601.750.00-547836.52%
MAC250117P000170002024-06-06 9:44AM EDT17.002.602.853.100.00-926437.26%
MAC250117P000200002024-04-10 2:23PM EDT20.004.845.005.200.00-108717.97%
MAC250117P000250002024-02-26 10:30AM EDT25.008.518.008.300.00-1150.00%
MAC250117P000300002024-01-08 3:41PM EDT30.0014.9011.3015.000.00-210.00%