The Macerich Company (MAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC250117C00003000 | 2023-07-17 10:41AM EDT | 3.00 | 8.65 | 8.10 | 9.20 | 0.00 | - | 1 | 2 | 0.00% |
| MAC250117C00005000 | 2024-02-13 1:37PM EDT | 5.00 | 11.50 | 10.50 | 12.00 | 0.00 | - | 1 | 0 | 252.54% |
| MAC250117C00007000 | 2024-03-14 3:51PM EDT | 7.00 | 8.90 | 7.80 | 11.10 | 0.00 | - | 2 | 716 | 186.91% |
| MAC250117C00010000 | 2024-04-30 3:58PM EDT | 10.00 | 4.10 | 3.80 | 4.00 | 0.00 | - | 3 | 1,422 | 44.87% |
| MAC250117C00012000 | 2024-04-30 2:22PM EDT | 12.00 | 2.50 | 0.45 | 4.70 | -0.80 | -24.24% | 1 | 715 | 93.95% |
| MAC250117C00015000 | 2024-05-01 3:04PM EDT | 15.00 | 1.24 | 0.10 | 1.30 | -0.52 | -29.55% | 48 | 956 | 41.41% |
| MAC250117C00017000 | 2024-04-30 3:47PM EDT | 17.00 | 0.71 | 0.55 | 0.65 | 0.00 | - | 52 | 885 | 37.74% |
| MAC250117C00020000 | 2024-05-01 2:34PM EDT | 20.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 10 | 1,240 | 38.97% |
| MAC250117C00025000 | 2024-04-30 3:18PM EDT | 25.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 50 | 3,622 | 54.74% |
| MAC250117C00030000 | 2024-03-13 9:30AM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC250117P00003000 | 2023-08-07 12:43PM EDT | 3.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 437 | 557 | 119.14% |
| MAC250117P00005000 | 2024-01-19 3:44PM EDT | 5.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 264 | 67.19% |
| MAC250117P00007000 | 2024-04-24 3:03PM EDT | 7.00 | 0.11 | 0.10 | 0.30 | 0.00 | - | 2 | 1,168 | 58.20% |
| MAC250117P00010000 | 2024-05-01 3:08PM EDT | 10.00 | 0.47 | 0.45 | 0.60 | +0.19 | +67.86% | 2 | 2,026 | 46.97% |
| MAC250117P00012000 | 2024-05-01 12:49PM EDT | 12.00 | 1.15 | 0.95 | 1.15 | +0.15 | +15.00% | 32 | 324 | 41.85% |
| MAC250117P00015000 | 2024-04-30 3:56PM EDT | 15.00 | 2.50 | 2.50 | 4.60 | 0.00 | - | 44 | 452 | 57.08% |
| MAC250117P00017000 | 2024-05-01 9:36AM EDT | 17.00 | 4.10 | 2.00 | 4.20 | +0.26 | +6.77% | 1 | 295 | 38.04% |
| MAC250117P00020000 | 2024-04-10 2:23PM EDT | 20.00 | 4.84 | 5.40 | 8.70 | 0.00 | - | 10 | 87 | 86.79% |
| MAC250117P00025000 | 2024-02-26 10:30AM EDT | 25.00 | 8.51 | 8.00 | 8.30 | 0.00 | - | 1 | 15 | 0.00% |
| MAC250117P00030000 | 2024-01-08 3:41PM EDT | 30.00 | 14.90 | 11.30 | 15.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.