The Macerich Company (MAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240920C00012000 | 2024-03-08 2:24PM EDT | 12.00 | 5.10 | 4.40 | 4.60 | 0.00 | - | 1 | 1 | 53.03% |
| MAC240920C00013000 | 2024-04-05 9:49AM EDT | 13.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| MAC240920C00014000 | 2024-04-25 9:44AM EDT | 14.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| MAC240920C00015000 | 2024-02-08 12:24PM EDT | 15.00 | 2.90 | 1.50 | 2.65 | 0.00 | - | 1 | 2 | 54.49% |
| MAC240920C00016000 | 2024-03-21 12:07PM EDT | 16.00 | 2.60 | 1.15 | 1.25 | 0.00 | - | 1 | 58 | 31.10% |
| MAC240920C00017000 | 2024-04-03 11:09AM EDT | 17.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 50 | 73 | 3.13% |
| MAC240920C00018000 | 2024-04-18 12:14PM EDT | 18.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 6.25% |
| MAC240920C00019000 | 2024-04-23 12:52PM EDT | 19.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| MAC240920C00020000 | 2024-04-08 1:18PM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 100 | 121 | 12.50% |
| MAC240920C00021000 | 2024-02-07 10:31AM EDT | 21.00 | 0.60 | 0.05 | 1.80 | 0.00 | - | 5 | 30 | 59.42% |
| MAC240920C00023000 | 2024-03-26 2:38PM EDT | 23.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 14 | 44.73% |
| MAC240920C00025000 | 2024-02-09 10:30AM EDT | 25.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | - | 14 | 48.93% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240920P00010000 | 2024-01-19 11:21AM EDT | 10.00 | 0.32 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 57.23% |
| MAC240920P00011000 | 2024-04-22 2:22PM EDT | 11.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MAC240920P00012000 | 2024-04-22 2:21PM EDT | 12.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MAC240920P00013000 | 2024-03-20 3:57PM EDT | 13.00 | 0.41 | 0.60 | 0.70 | 0.00 | - | 10 | 14 | 50.59% |
| MAC240920P00014000 | 2024-01-29 3:05PM EDT | 14.00 | 0.98 | 0.80 | 0.90 | 0.00 | - | - | 55 | 46.00% |
| MAC240920P00015000 | 2024-04-12 1:22PM EDT | 15.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 214 | 3.13% |
| MAC240920P00016000 | 2024-04-04 2:10PM EDT | 16.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.10% |
| MAC240920P00017000 | 2024-04-16 9:42AM EDT | 17.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 18 | 50 | 0.00% |
| MAC240920P00019000 | 2024-03-22 9:57AM EDT | 19.00 | 2.70 | 3.90 | 5.70 | 0.00 | - | 3 | 3 | 70.90% |
| MAC240920P00021000 | 2024-03-20 11:05AM EDT | 21.00 | 4.70 | 4.00 | 6.90 | 0.00 | - | - | 1 | 85.84% |
| MAC240920P00022000 | 2024-02-12 10:39AM EDT | 22.00 | 5.40 | 5.80 | 6.00 | 0.00 | - | 1 | 8 | 22.66% |
| MAC240920P00023000 | 2024-02-12 11:10AM EDT | 23.00 | 6.20 | 6.70 | 7.90 | 0.00 | - | - | 11 | 68.56% |
© 2024 Yahoo. All rights reserved.