The Macerich Company (MAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM 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 | 3.60 | 4.90 | -1.53 | -24.68% | 13 | 87 | 169.53% |
| MAC240517C00014000 | 2024-04-30 3:18PM EDT | 14.00 | 0.52 | 0.30 | 0.40 | -1.53 | -74.63% | 774 | 716 | 41.21% |
| MAC240517C00015000 | 2024-04-30 3:33PM EDT | 15.00 | 0.15 | 0.10 | 0.15 | -0.95 | -86.36% | 732 | 656 | 44.34% |
| MAC240517C00016000 | 2024-04-30 3:19PM EDT | 16.00 | 0.05 | 0.00 | 0.95 | -0.55 | -91.67% | 48 | 855 | 98.63% |
| MAC240517C00017000 | 2024-04-30 2:24PM EDT | 17.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 835 | 925 | 70.70% |
| MAC240517C00018000 | 2024-04-29 12:40PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 228 | 64.06% |
| MAC240517C00019000 | 2024-03-28 1:58PM EDT | 19.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 171 | 74.22% |
| MAC240517C00020000 | 2024-03-27 10:11AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 68 | 13,864 | 112.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240517P00013000 | 2024-04-30 3:34PM EDT | 13.00 | 0.25 | 0.20 | 0.25 | +0.15 | +150.00% | 35 | 60 | 46.48% |
| MAC240517P00014000 | 2024-04-30 3:35PM EDT | 14.00 | 0.75 | 0.55 | 0.70 | +0.70 | +1,400.00% | 265 | 12 | 47.07% |
| MAC240517P00015000 | 2024-04-30 3:25PM EDT | 15.00 | 1.40 | 1.05 | 2.80 | +1.10 | +366.67% | 215 | 110 | 95.31% |
| MAC240517P00016000 | 2024-04-30 12:43PM EDT | 16.00 | 1.45 | 0.50 | 4.40 | +0.79 | +119.70% | 15 | 36 | 71.88% |
| MAC240517P00017000 | 2024-04-29 12:06PM EDT | 17.00 | 1.35 | 1.80 | 4.40 | 0.00 | - | 50 | 59 | 182.03% |
| 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 | 160.55% |
| 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.