UK markets open in 2 hours 33 minutes
NIKKEI 225
38,409.76 +857.60 (+2.28%) HANG SENG
17,110.21 +281.28 (+1.67%) CRUDE OIL
83.43 +0.07 (+0.08%) GOLD FUTURES
2,340.50 -1.60 (-0.07%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,580.79 +197.50 (+0.37%)
Macerich Company (MAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240517C00014000 | 2024-04-12 10:19AM EDT | 14.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| MAC240517C00015000 | 2024-04-17 9:55AM EDT | 15.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAC240517C00016000 | 2024-04-22 11:41AM EDT | 16.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| MAC240517C00017000 | 2024-04-23 2:36PM EDT | 17.00 | 0.32 | 0.00 | 0.00 | +0.17 | +113.33% | 23 | 0 | 6.25% |
| MAC240517C00018000 | 2024-04-23 3:39PM EDT | 18.00 | 0.09 | 0.00 | 0.00 | +0.04 | +80.00% | 83 | 0 | 12.50% |
| MAC240517C00019000 | 2024-03-28 1:58PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAC240517C00020000 | 2024-03-27 10:11AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240517P00013000 | 2024-04-19 9:30AM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| MAC240517P00014000 | 2024-04-22 12:15PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAC240517P00015000 | 2024-04-23 10:32AM EDT | 15.00 | 0.30 | 0.00 | 0.00 | -0.28 | -48.28% | 1 | 0 | 6.25% |
| MAC240517P00016000 | 2024-04-23 10:32AM EDT | 16.00 | 0.65 | 0.00 | 0.00 | -0.50 | -43.48% | 1 | 0 | 1.56% |
| MAC240517P00017000 | 2024-04-19 9:40AM EDT | 17.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MAC240517P00018000 | 2024-03-21 1:43PM EDT | 18.00 | 1.40 | 1.35 | 3.40 | 0.00 | - | - | 1 | 70.51% |
| MAC240517P00019000 | 2024-03-21 2:09PM EDT | 19.00 | 2.10 | 2.55 | 5.80 | 0.00 | - | - | 1 | 139.45% |
| MAC240517P00020000 | 2024-03-15 10:16AM EDT | 20.00 | 4.00 | 3.40 | 4.10 | 0.00 | - | - | 4 | 76.17% |
© 2024 Yahoo. All rights reserved.