The Macerich Company (MAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240816C00012000 | 2024-04-19 10:53AM EDT | 12.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MAC240816C00013000 | 2024-02-07 3:45PM EDT | 13.00 | 4.58 | 3.80 | 4.00 | 0.00 | - | 100 | 101 | 65.53% |
| MAC240816C00014000 | 2024-04-29 9:42AM EDT | 14.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAC240816C00015000 | 2024-04-26 9:52AM EDT | 15.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAC240816C00016000 | 2024-04-01 10:35AM EDT | 16.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAC240816C00017000 | 2024-04-29 12:26PM EDT | 17.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MAC240816C00018000 | 2024-04-29 12:31PM EDT | 18.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAC240816C00019000 | 2024-04-23 3:07PM EDT | 19.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MAC240816C00020000 | 2024-04-22 10:37AM EDT | 20.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| MAC240816C00021000 | 2024-03-28 10:20AM EDT | 21.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 2 | 13 | 36.72% |
| MAC240816C00022000 | 2024-02-15 4:39PM EDT | 22.00 | 0.57 | 0.15 | 0.25 | 0.00 | - | 5 | 11 | 47.07% |
| MAC240816C00025000 | 2024-03-21 1:56PM EDT | 25.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 59.38% |
| MAC240816C00030000 | 2024-02-22 12:02PM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 75.59% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240816P00010000 | 2024-02-23 10:52AM EDT | 10.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 69.92% |
| MAC240816P00011000 | 2024-04-11 2:53PM EDT | 11.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAC240816P00012000 | 2024-03-14 10:37AM EDT | 12.00 | 0.31 | 0.20 | 0.30 | 0.00 | - | 1 | 3 | 51.07% |
| MAC240816P00013000 | 2024-03-12 12:57PM EDT | 13.00 | 0.52 | 0.35 | 0.45 | 0.00 | - | - | 1 | 47.66% |
| MAC240816P00014000 | 2024-04-24 2:35PM EDT | 14.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAC240816P00015000 | 2024-04-25 3:59PM EDT | 15.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MAC240816P00016000 | 2024-04-16 11:31AM EDT | 16.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| MAC240816P00017000 | 2024-04-12 9:45AM EDT | 17.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAC240816P00019000 | 2024-03-20 9:46AM EDT | 19.00 | 3.10 | 2.45 | 4.10 | 0.00 | - | - | 1 | 60.79% |
| MAC240816P00020000 | 2024-03-15 9:44AM EDT | 20.00 | 4.30 | 4.10 | 4.30 | 0.00 | - | - | 1 | 39.84% |
| MAC240816P00021000 | 2024-02-08 1:39PM EDT | 21.00 | 4.60 | 4.20 | 5.10 | 0.00 | - | - | 1 | 34.18% |
© 2024 Yahoo. All rights reserved.