The Macerich Company (MAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240517C00014000 | 2024-04-12 10:19AM EDT | 14.00 | 2.34 | 1.75 | 2.20 | 0.00 | - | 500 | 701 | 60.55% |
| MAC240517C00015000 | 2024-04-17 9:55AM EDT | 15.00 | 1.41 | 0.95 | 1.05 | 0.00 | - | 2 | 5 | 42.77% |
| MAC240517C00016000 | 2024-04-25 2:37PM EDT | 16.00 | 0.45 | 0.35 | 0.45 | +0.10 | +28.57% | 1 | 843 | 38.09% |
| MAC240517C00017000 | 2024-04-24 11:55AM EDT | 17.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 3 | 914 | 36.52% |
| MAC240517C00018000 | 2024-04-24 12:06PM EDT | 18.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 15 | 228 | 45.51% |
| MAC240517C00019000 | 2024-03-28 1:58PM EDT | 19.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 171 | 87.11% |
| MAC240517C00020000 | 2024-03-27 10:11AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 68 | 13,864 | 72.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240517P00013000 | 2024-04-19 9:30AM EDT | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 50.78% |
| MAC240517P00014000 | 2024-04-22 12:15PM EDT | 14.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 7 | 52.93% |
| MAC240517P00015000 | 2024-04-23 10:32AM EDT | 15.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 92 | 46.09% |
| MAC240517P00016000 | 2024-04-23 10:32AM EDT | 16.00 | 0.65 | 0.80 | 0.90 | 0.00 | - | 1 | 35 | 47.56% |
| MAC240517P00017000 | 2024-04-26 10:56AM EDT | 17.00 | 1.55 | 1.55 | 1.65 | -0.30 | -16.22% | 80 | 131 | 52.64% |
| MAC240517P00018000 | 2024-03-21 1:43PM EDT | 18.00 | 1.40 | 1.35 | 3.40 | 0.00 | - | - | 1 | 124.61% |
| MAC240517P00019000 | 2024-03-21 2:09PM EDT | 19.00 | 2.10 | 2.55 | 5.80 | 0.00 | - | - | 1 | 125.98% |
| 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.