The Macerich Company (MAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240517C00010000 | 2024-05-07 9:43AM EDT | 10.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 50 | 109 | 0.00% |
| MAC240517C00012000 | 2024-05-09 10:08AM EDT | 12.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MAC240517C00014000 | 2024-05-08 2:48PM EDT | 14.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 131 | 780 | 0.00% |
| MAC240517C00015000 | 2024-05-10 3:16PM EDT | 15.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 283 | 0.00% |
| MAC240517C00016000 | 2024-05-10 11:33AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 1,606 | 12.50% |
| MAC240517C00017000 | 2024-05-08 2:56PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 835 | 720 | 25.00% |
| MAC240517C00018000 | 2024-05-08 2:05PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 50.00% |
| MAC240517C00019000 | 2024-03-28 1:58PM EDT | 19.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 171 | 100.00% |
| MAC240517C00020000 | 2024-05-06 3:24PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 68 | 13,864 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240517P00012000 | 2024-05-01 12:00PM EDT | 12.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MAC240517P00013000 | 2024-05-08 2:43PM EDT | 13.00 | 0.04 | 0.05 | 0.00 | 0.00 | - | 2 | 107 | 81.25% |
| MAC240517P00014000 | 2024-05-08 3:46PM EDT | 14.00 | 0.05 | 0.25 | 0.00 | 0.00 | - | 50 | 59 | 78.91% |
| MAC240517P00015000 | 2024-05-10 11:27AM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 45 | 149 | 6.25% |
| MAC240517P00016000 | 2024-05-06 9:30AM EDT | 16.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| MAC240517P00017000 | 2024-04-29 12:06PM EDT | 17.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 50 | 59 | 0.00% |
| MAC240517P00018000 | 2024-03-21 1:43PM EDT | 18.00 | 1.40 | 1.35 | 3.40 | 0.00 | - | - | 1 | 220.70% |
| MAC240517P00019000 | 2024-03-21 2:09PM EDT | 19.00 | 2.10 | 2.55 | 5.80 | 0.00 | - | - | 1 | 214.84% |
| MAC240517P00020000 | 2024-03-15 10:16AM EDT | 20.00 | 4.00 | 3.40 | 4.10 | 0.00 | - | - | 4 | 0.00% |
| MAC240517P00023000 | 2024-05-01 9:38AM EDT | 23.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.