New Zealand markets close in 1 hour 55 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
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240621C000070002023-12-14 2:40PM EDT7.009.107.509.500.00-2010865.63%
MAC240621C000080002024-01-16 3:05PM EDT8.007.307.7011.100.00-25001,421.09%
MAC240621C000090002024-01-16 3:05PM EDT9.006.406.6010.100.00-4001,223.05%
MAC240621C000100002024-01-17 10:30AM EDT10.005.350.000.000.00-250.00%
MAC240621C000110002024-06-17 9:41AM EDT11.003.103.505.200.00-23402.34%
MAC240621C000120002024-05-31 10:56AM EDT12.003.101.852.950.00-10196.88%
MAC240621C000130002024-06-06 12:56PM EDT13.002.401.301.900.00-10121.88%
MAC240621C000140002024-06-18 12:18PM EDT14.000.650.451.00+0.15+30.00%200094.53%
MAC240621C000150002024-06-18 1:55PM EDT15.000.100.100.15+0.03+42.86%5043.36%
MAC240621C000160002024-06-17 2:32PM EDT16.000.030.000.000.00-227525.00%
MAC240621C000170002024-06-14 11:42AM EDT17.000.030.000.050.00-1090.63%
MAC240621C000180002024-05-28 3:01PM EDT18.000.050.000.050.00-2448118.75%
MAC240621C000190002024-05-15 11:15AM EDT19.000.050.000.050.00-21,927145.31%
MAC240621C000200002024-05-22 11:58AM EDT20.000.040.000.050.00-10168.75%
MAC240621C000210002024-05-22 12:00PM EDT21.000.050.000.750.00-10348.44%
MAC240621C000250002024-02-21 11:19AM EDT25.000.060.000.500.00-18408.59%
MAC240621C000300002024-02-08 10:40AM EDT30.000.050.000.500.00--1503.91%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240621P000060002023-11-06 3:22PM EDT6.000.150.000.150.00--10565.63%
MAC240621P000080002023-11-24 1:55PM EDT8.000.320.000.150.00-223403.13%
MAC240621P000090002024-05-03 11:02AM EDT9.000.090.000.100.00-220310.94%
MAC240621P000100002024-04-11 3:45PM EDT10.000.100.000.100.00-1152253.13%
MAC240621P000110002024-06-10 3:47PM EDT11.000.030.000.050.00-10176.56%
MAC240621P000120002024-06-10 1:26PM EDT12.000.050.000.000.00-931650.00%
MAC240621P000130002024-06-12 9:30AM EDT13.000.060.000.500.00-4001,838173.83%
MAC240621P000140002024-06-18 1:21PM EDT14.000.030.000.05-0.06-66.67%20056.25%
MAC240621P000150002024-06-18 9:30AM EDT15.001.900.250.35+1.25+192.31%20045.31%
MAC240621P000160002024-06-17 3:29PM EDT16.001.641.101.350.00-348462.50%
MAC240621P000170002024-06-18 11:13AM EDT17.002.412.052.30-0.24-9.06%140129.69%
MAC240621P000180002024-06-13 2:39PM EDT18.003.203.103.300.00-12081103.13%
MAC240621P000190002024-03-21 2:44PM EDT19.002.302.105.900.00--1565.63%
MAC240621P000200002024-03-19 12:50PM EDT20.003.603.006.400.00-3054508.20%
MAC240621P000210002024-02-13 10:44AM EDT21.004.905.007.300.00--1524.22%