Australia markets open in 1 hour 49 minutes

The Macerich Company (MAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.22-0.32 (-2.06%)
At close: 04:00PM EDT
15.56 +0.34 (+2.23%)
After hours: 05:12PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240621C000070002023-12-14 2:40PM EDT7.009.107.509.500.00-2010200.39%
MAC240621C000080002024-01-16 3:05PM EDT8.007.307.7011.100.00-2500391.21%
MAC240621C000090002024-01-16 3:05PM EDT9.006.406.6010.100.00-400336.52%
MAC240621C000100002024-01-17 10:30AM EDT10.005.350.000.000.00-250.00%
MAC240621C000110002024-05-16 11:20AM EDT11.005.164.206.200.00-22165.63%
MAC240621C000120002024-05-01 10:27AM EDT12.001.512.154.900.00-3082.81%
MAC240621C000130002024-05-16 10:35AM EDT13.003.102.204.000.00-5020105.47%
MAC240621C000140002024-05-16 2:54PM EDT14.002.251.453.500.00-56611103.13%
MAC240621C000150002024-05-20 1:40PM EDT15.000.840.750.85-0.18-17.65%138540.53%
MAC240621C000160002024-05-20 3:33PM EDT16.000.320.300.35-0.10-23.81%2628835.74%
MAC240621C000170002024-05-20 3:53PM EDT17.000.110.100.15-0.08-42.11%694,90236.91%
MAC240621C000180002024-05-20 12:21PM EDT18.000.060.000.05-0.01-14.29%2442936.52%
MAC240621C000190002024-05-15 11:15AM EDT19.000.050.000.750.00-21,92778.71%
MAC240621C000200002024-05-10 9:56AM EDT20.000.050.000.100.00-232753.13%
MAC240621C000210002024-04-10 9:30AM EDT21.000.050.000.000.00-115025.00%
MAC240621C000250002024-02-21 11:19AM EDT25.000.060.000.500.00-18117.77%
MAC240621C000300002024-02-08 10:40AM EDT30.000.050.000.500.00--1146.88%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240621P000060002023-11-06 3:22PM EDT6.000.150.000.150.00--10175.00%
MAC240621P000080002023-11-24 1:55PM EDT8.000.320.000.150.00-223125.78%
MAC240621P000090002024-05-03 11:02AM EDT9.000.090.000.100.00-22097.66%
MAC240621P000100002024-04-11 3:45PM EDT10.000.100.000.100.00-115280.47%
MAC240621P000110002024-05-01 9:39AM EDT11.000.140.000.100.00-25964.84%
MAC240621P000120002024-05-10 9:30AM EDT12.000.050.050.150.00-630958.98%
MAC240621P000130002024-05-15 2:34PM EDT13.000.090.050.100.00-11,87743.36%
MAC240621P000140002024-05-20 1:59PM EDT14.000.170.150.25+0.02+13.33%21,38239.84%
MAC240621P000150002024-05-20 2:08PM EDT15.000.450.400.500.00-813333.30%
MAC240621P000160002024-05-17 3:54PM EDT16.000.800.951.050.00-4041,05230.86%
MAC240621P000170002024-04-30 3:19PM EDT17.003.100.853.700.00-13939161.04%
MAC240621P000180002024-05-15 12:18PM EDT18.002.001.454.100.00-100112124.71%
MAC240621P000190002024-03-21 2:44PM EDT19.002.302.105.900.00--165.82%
MAC240621P000200002024-03-19 12:50PM EDT20.003.603.006.400.00-3054168.65%
MAC240621P000210002024-02-13 10:44AM EDT21.004.905.007.300.00--198.44%