Macerich Company (MAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240920C00008000 | 2024-05-01 3:05PM EDT | 8.00 | 5.70 | 5.90 | 9.20 | 0.00 | - | - | 1 | 154.88% |
| MAC240920C00009000 | 2024-06-18 12:00PM EDT | 9.00 | 5.75 | 3.70 | 7.30 | 0.00 | - | - | 0 | 177.15% |
| MAC240920C00011000 | 2024-05-06 3:21PM EDT | 11.00 | 3.60 | 4.60 | 6.80 | 0.00 | - | - | 0 | 149.32% |
| MAC240920C00012000 | 2024-05-01 9:38AM EDT | 12.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAC240920C00013000 | 2024-06-04 10:14AM EDT | 13.00 | 2.70 | 2.00 | 2.15 | 0.00 | - | 1 | 22 | 44.09% |
| MAC240920C00014000 | 2024-06-25 3:17PM EDT | 14.00 | 1.30 | 0.95 | 1.45 | 0.00 | - | 25 | 140 | 40.43% |
| MAC240920C00015000 | 2024-06-25 9:44AM EDT | 15.00 | 0.93 | 0.80 | 0.90 | -0.12 | -11.43% | 1 | 200 | 37.79% |
| MAC240920C00016000 | 2024-06-24 12:54PM EDT | 16.00 | 0.65 | 0.45 | 0.50 | 0.00 | - | 53 | 222 | 35.45% |
| MAC240920C00017000 | 2024-06-25 11:52AM EDT | 17.00 | 0.25 | 0.25 | 0.30 | -0.43 | -63.24% | 1 | 140 | 36.23% |
| MAC240920C00018000 | 2024-06-12 11:23AM EDT | 18.00 | 0.40 | 0.10 | 0.15 | 0.00 | - | 3 | 142 | 35.16% |
| MAC240920C00019000 | 2024-06-12 10:16AM EDT | 19.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 1 | 63 | 41.21% |
| MAC240920C00020000 | 2024-06-24 2:32PM EDT | 20.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 119 | 56.74% |
| MAC240920C00021000 | 2024-05-16 3:29PM EDT | 21.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 4 | 30 | 68.07% |
| MAC240920C00023000 | 2024-05-14 12:09PM EDT | 23.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 6 | 19 | 73.93% |
| MAC240920C00025000 | 2024-06-24 10:30AM EDT | 25.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 18 | 63.67% |
| MAC240920C00030000 | 2024-05-14 11:27AM EDT | 30.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | - | 1 | 82.81% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240920P00009000 | 2024-05-22 9:30AM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| MAC240920P00010000 | 2024-01-19 11:21AM EDT | 10.00 | 0.32 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 63.48% |
| MAC240920P00011000 | 2024-05-29 12:04PM EDT | 11.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 50.98% |
| MAC240920P00012000 | 2024-04-22 2:21PM EDT | 12.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAC240920P00013000 | 2024-06-24 3:49PM EDT | 13.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 4 | 84 | 39.70% |
| MAC240920P00014000 | 2024-06-24 1:49PM EDT | 14.00 | 0.61 | 0.70 | 0.75 | 0.00 | - | 7 | 80 | 36.77% |
| MAC240920P00015000 | 2024-06-24 1:10PM EDT | 15.00 | 1.04 | 1.15 | 1.25 | 0.00 | - | 4 | 222 | 36.04% |
| MAC240920P00016000 | 2024-05-15 2:36PM EDT | 16.00 | 1.41 | 1.95 | 2.65 | 0.00 | - | 25 | 129 | 50.39% |
| MAC240920P00017000 | 2024-06-17 9:31AM EDT | 17.00 | 2.95 | 2.55 | 4.30 | 0.00 | - | 2 | 53 | 65.43% |
| MAC240920P00018000 | 2024-06-18 9:30AM EDT | 18.00 | 4.20 | 3.40 | 3.60 | 0.00 | - | 8 | 12 | 38.38% |
| MAC240920P00019000 | 2024-05-16 10:35AM EDT | 19.00 | 3.40 | 2.75 | 6.30 | 0.00 | - | 300 | 304 | 114.94% |
| MAC240920P00021000 | 2024-06-17 10:26AM EDT | 21.00 | 6.70 | 6.30 | 8.50 | 0.00 | - | 5 | 6 | 95.51% |
| MAC240920P00022000 | 2024-02-12 10:39AM EDT | 22.00 | 5.40 | 5.80 | 6.00 | 0.00 | - | 1 | 8 | 0.00% |
| MAC240920P00023000 | 2024-05-14 11:51AM EDT | 23.00 | 7.10 | 8.00 | 8.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.