Macerich Company (MAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC250117C00003000 | 2023-07-17 10:41AM EDT | 3.00 | 8.65 | 8.10 | 9.20 | 0.00 | - | 1 | 2 | 0.00% |
| MAC250117C00005000 | 2024-06-24 9:33AM EDT | 5.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAC250117C00007000 | 2024-06-24 9:33AM EDT | 7.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MAC250117C00010000 | 2024-06-25 1:33PM EDT | 10.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MAC250117C00012000 | 2024-06-27 3:53PM EDT | 12.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAC250117C00015000 | 2024-06-25 11:30AM EDT | 15.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MAC250117C00017000 | 2024-06-28 10:26AM EDT | 17.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MAC250117C00020000 | 2024-06-24 2:50PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MAC250117C00025000 | 2024-06-12 10:59AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MAC250117C00030000 | 2024-06-06 2:07PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC250117P00003000 | 2023-08-07 12:43PM EDT | 3.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 437 | 557 | 143.36% |
| MAC250117P00005000 | 2024-05-16 3:31PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 263 | 121.68% |
| MAC250117P00007000 | 2024-05-28 11:40AM EDT | 7.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 1,167 | 67.58% |
| MAC250117P00010000 | 2024-06-24 11:24AM EDT | 10.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAC250117P00012000 | 2024-06-28 12:24PM EDT | 12.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MAC250117P00015000 | 2024-06-28 3:15PM EDT | 15.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MAC250117P00017000 | 2024-06-06 9:44AM EDT | 17.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MAC250117P00020000 | 2024-04-10 2:23PM EDT | 20.00 | 4.84 | 5.00 | 5.20 | 0.00 | - | 10 | 87 | 42.58% |
| MAC250117P00025000 | 2024-02-26 10:30AM EDT | 25.00 | 8.51 | 8.00 | 8.30 | 0.00 | - | 1 | 15 | 0.00% |
| MAC250117P00030000 | 2024-01-08 3:41PM EDT | 30.00 | 14.90 | 11.30 | 15.00 | 0.00 | - | 2 | 1 | 66.99% |
© 2024 Yahoo. All rights reserved.