The Macerich Company (MAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240517C00010000 | 2024-04-30 1:47PM EDT | 10.00 | 4.67 | 4.20 | 4.40 | 0.00 | - | 13 | 84 | 81.25% |
| MAC240517C00014000 | 2024-05-03 3:55PM EDT | 14.00 | 0.51 | 0.50 | 0.55 | +0.26 | +104.00% | 131 | 940 | 33.99% |
| MAC240517C00015000 | 2024-05-03 3:36PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | +0.03 | +42.86% | 16 | 294 | 34.77% |
| MAC240517C00016000 | 2024-05-02 3:40PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 829 | 12.50% |
| MAC240517C00017000 | 2024-04-30 2:24PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 835 | 698 | 56.25% |
| MAC240517C00018000 | 2024-04-29 12:40PM EDT | 18.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 228 | 139.26% |
| MAC240517C00019000 | 2024-03-28 1:58PM EDT | 19.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 171 | 72.66% |
| MAC240517C00020000 | 2024-03-27 10:11AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 68 | 13,864 | 113.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240517P00013000 | 2024-05-03 9:30AM EDT | 13.00 | 0.14 | 0.00 | 1.10 | -0.03 | -17.65% | 2 | 114 | 97.66% |
| MAC240517P00014000 | 2024-05-03 2:16PM EDT | 14.00 | 0.33 | 0.00 | 1.55 | -0.42 | -56.00% | 50 | 83 | 79.88% |
| MAC240517P00015000 | 2024-05-01 2:53PM EDT | 15.00 | 1.23 | 0.90 | 3.00 | -0.02 | -1.60% | 5 | 243 | 133.01% |
| MAC240517P00016000 | 2024-04-30 3:58PM EDT | 16.00 | 2.00 | 1.80 | 1.95 | 0.00 | - | 16 | 36 | 58.79% |
| MAC240517P00017000 | 2024-04-29 12:06PM EDT | 17.00 | 1.35 | 0.90 | 2.95 | 0.00 | - | 50 | 59 | 87.50% |
| MAC240517P00018000 | 2024-03-21 1:43PM EDT | 18.00 | 1.40 | 1.35 | 3.40 | 0.00 | - | - | 1 | 0.00% |
| MAC240517P00019000 | 2024-03-21 2:09PM EDT | 19.00 | 2.10 | 2.55 | 5.80 | 0.00 | - | - | 1 | 214.65% |
| MAC240517P00020000 | 2024-03-15 10:16AM EDT | 20.00 | 4.00 | 3.40 | 4.10 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.