MAC - The Macerich Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC230616C00002000 | 2022-12-09 12:25PM EDT | 2.00 | 10.48 | 9.50 | 9.80 | 0.00 | - | 2 | 1 | 1,650.00% |
| MAC230616C00003000 | 2023-02-21 12:28PM EDT | 3.00 | 9.19 | 6.30 | 6.50 | 0.00 | - | 1 | 1 | 0.00% |
| MAC230616C00005000 | 2023-05-16 10:40AM EDT | 5.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAC230616C00008000 | 2023-06-02 10:49AM EDT | 8.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MAC230616C00009000 | 2023-06-02 10:49AM EDT | 9.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MAC230616C00010000 | 2023-06-05 3:00PM EDT | 10.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| MAC230616C00011000 | 2023-06-05 11:13AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MAC230616C00012000 | 2023-05-25 11:31AM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAC230616C00013000 | 2023-05-23 2:22PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MAC230616C00014000 | 2023-05-22 3:09PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MAC230616C00015000 | 2023-05-08 12:21PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| MAC230616C00016000 | 2023-05-19 9:37AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MAC230616C00017000 | 2023-04-19 3:47PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 281 | 142.19% |
| MAC230616C00018000 | 2023-03-29 9:30AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| MAC230616C00019000 | 2023-02-02 1:04PM EDT | 19.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 1 | 186.72% |
| MAC230616C00020000 | 2022-11-18 1:03PM EDT | 20.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 5 | 14 | 244.53% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC230616P00005000 | 2023-04-24 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 60 | 50.00% |
| MAC230616P00006000 | 2022-12-08 4:39PM EDT | 6.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MAC230616P00007000 | 2023-05-09 10:59AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAC230616P00008000 | 2023-05-25 2:52PM EDT | 8.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAC230616P00009000 | 2023-06-05 2:24PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MAC230616P00010000 | 2023-06-05 12:15PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,041 | 0 | 6.25% |
| MAC230616P00011000 | 2023-06-05 1:24PM EDT | 11.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAC230616P00012000 | 2023-06-01 1:57PM EDT | 12.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAC230616P00013000 | 2023-05-17 2:09PM EDT | 13.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAC230616P00014000 | 2022-11-21 11:22AM EDT | 14.00 | 2.40 | 2.90 | 3.10 | 0.00 | - | 1 | 134 | 0.00% |
| MAC230616P00015000 | 2023-02-23 2:55PM EDT | 15.00 | 2.90 | 5.50 | 5.80 | 0.00 | - | 1 | 11 | 308.59% |
| MAC230616P00016000 | 2023-01-31 12:02PM EDT | 16.00 | 3.00 | 3.90 | 4.20 | 0.00 | - | 2 | 3 | 0.00% |
| MAC230616P00017000 | 2023-02-02 3:29PM EDT | 17.00 | 3.20 | 4.70 | 5.10 | 0.00 | - | - | 3 | 0.00% |
| MAC230616P00018000 | 2023-02-03 1:53PM EDT | 18.00 | 4.20 | 5.80 | 6.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.