Macerich Company (MAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240719C00012000 | 2024-05-28 11:22AM EDT | 12.00 | 3.21 | 1.65 | 4.60 | 0.00 | - | 1 | 1 | 108.98% |
| MAC240719C00013000 | 2024-06-21 3:02PM EDT | 13.00 | 1.70 | 1.55 | 1.85 | 0.00 | - | 2 | 3 | 57.62% |
| MAC240719C00014000 | 2024-06-25 2:43PM EDT | 14.00 | 0.81 | 0.85 | 1.00 | -0.14 | -14.74% | 6 | 45 | 44.92% |
| MAC240719C00015000 | 2024-06-25 3:48PM EDT | 15.00 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 9 | 106 | 38.18% |
| MAC240719C00016000 | 2024-06-24 2:03PM EDT | 16.00 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 10 | 130 | 39.06% |
| MAC240719C00017000 | 2024-06-25 9:39AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 284 | 40.23% |
| MAC240719C00018000 | 2024-06-24 11:36AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 41 | 51.17% |
| MAC240719C00019000 | 2024-06-24 9:30AM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 103.91% |
| MAC240719C00020000 | 2024-06-24 10:32AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 21 | 62.50% |
| MAC240719C00021000 | 2024-06-24 10:32AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 33 | 70.31% |
| MAC240719C00022000 | 2024-06-11 11:15AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 137.11% |
| MAC240719C00024000 | 2024-06-12 10:01AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 155.47% |
| MAC240719C00025000 | 2024-05-30 12:27PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 148 | 96.88% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240719P00010000 | 2024-05-31 11:00AM EDT | 10.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 76.56% |
| MAC240719P00013000 | 2024-06-24 11:35AM EDT | 13.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 18 | 20 | 47.27% |
| MAC240719P00014000 | 2024-06-25 3:16PM EDT | 14.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 3 | 90 | 37.50% |
| MAC240719P00015000 | 2024-06-21 3:59PM EDT | 15.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 6 | 106 | 34.77% |
| MAC240719P00016000 | 2024-06-24 11:25AM EDT | 16.00 | 1.15 | 1.35 | 2.35 | 0.00 | - | 2 | 79 | 63.87% |
| MAC240719P00018000 | 2024-06-17 9:44AM EDT | 18.00 | 3.70 | 3.00 | 5.40 | 0.00 | - | - | 1 | 125.20% |
| MAC240719P00019000 | 2024-06-14 10:17AM EDT | 19.00 | 4.40 | 2.50 | 6.10 | 0.00 | - | - | 2 | 205.08% |
© 2024 Yahoo. All rights reserved.