The Macerich Company (MAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240517C00010000 | 2024-04-30 1:47PM EDT | 10.00 | 4.67 | 1.65 | 5.40 | 0.00 | - | 13 | 84 | 91.41% |
| MAC240517C00014000 | 2024-05-01 3:00PM EDT | 14.00 | 0.30 | 0.15 | 0.30 | -0.08 | -21.05% | 175 | 737 | 44.53% |
| MAC240517C00015000 | 2024-05-01 10:21AM EDT | 15.00 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 27 | 264 | 53.13% |
| MAC240517C00016000 | 2024-05-01 2:54PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 854 | 53.52% |
| MAC240517C00017000 | 2024-04-30 2:24PM EDT | 17.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 835 | 698 | 95.51% |
| MAC240517C00018000 | 2024-04-29 12:40PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 228 | 70.31% |
| MAC240517C00019000 | 2024-03-28 1:58PM EDT | 19.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 171 | 81.25% |
| MAC240517C00020000 | 2024-03-27 10:11AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 68 | 13,864 | 121.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240517P00013000 | 2024-05-01 3:39PM EDT | 13.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 50 | 91 | 48.24% |
| MAC240517P00014000 | 2024-05-01 9:38AM EDT | 14.00 | 0.60 | 0.75 | 0.95 | -0.15 | -20.00% | 17 | 55 | 54.49% |
| MAC240517P00015000 | 2024-05-01 2:53PM EDT | 15.00 | 1.25 | 0.40 | 3.60 | -0.15 | -10.71% | 5 | 248 | 86.33% |
| MAC240517P00016000 | 2024-04-30 3:58PM EDT | 16.00 | 2.00 | 0.50 | 4.50 | 0.00 | - | 16 | 36 | 245.02% |
| MAC240517P00017000 | 2024-04-29 12:06PM EDT | 17.00 | 1.35 | 1.50 | 5.80 | 0.00 | - | 50 | 59 | 80.86% |
| MAC240517P00018000 | 2024-03-21 1:43PM EDT | 18.00 | 1.40 | 1.35 | 3.40 | 0.00 | - | - | 1 | 0.00% |
| MAC240517P00019000 | 2024-03-21 2:09PM EDT | 19.00 | 2.10 | 2.55 | 5.80 | 0.00 | - | - | 1 | 133.59% |
| 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.