Macerich Company (MAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
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 | 3.50 | 3.70 | 0.00 | - | 13 | 84 | 96.88% |
| MAC240517C00014000 | 2024-05-01 3:00PM EDT | 14.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 34 | 907 | 38.87% |
| MAC240517C00015000 | 2024-05-01 2:26PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 290 | 46.09% |
| MAC240517C00016000 | 2024-05-01 2:54PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 854 | 53.91% |
| MAC240517C00017000 | 2024-04-30 2:24PM EDT | 17.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 835 | 698 | 96.88% |
| MAC240517C00018000 | 2024-04-29 12:40PM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 228 | 137.11% |
| MAC240517C00019000 | 2024-03-28 1:58PM EDT | 19.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 171 | 82.03% |
| MAC240517C00020000 | 2024-03-27 10:11AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 68 | 13,864 | 124.61% |
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 | 0.20 | 0.30 | 0.00 | - | 50 | 112 | 47.27% |
| MAC240517P00014000 | 2024-05-02 11:03AM EDT | 14.00 | 0.70 | 0.75 | 0.85 | +0.10 | +16.67% | 50 | 52 | 50.98% |
| MAC240517P00015000 | 2024-05-01 2:53PM EDT | 15.00 | 1.25 | 1.55 | 1.75 | 0.00 | - | 5 | 243 | 56.64% |
| MAC240517P00016000 | 2024-04-30 3:58PM EDT | 16.00 | 2.00 | 2.45 | 2.70 | 0.00 | - | 16 | 36 | 64.84% |
| MAC240517P00017000 | 2024-04-29 12:06PM EDT | 17.00 | 1.35 | 3.50 | 3.70 | 0.00 | - | 50 | 59 | 85.55% |
| 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 | 146.48% |
| 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.