The Macerich Company (MAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240816C00010000 | 2024-05-01 2:56PM EDT | 10.00 | 3.80 | 4.90 | 5.50 | 0.00 | - | - | 5 | 74.61% |
| MAC240816C00011000 | 2024-05-16 2:10PM EDT | 11.00 | 5.20 | 3.50 | 4.20 | 0.00 | - | 6 | 12 | 61.04% |
| MAC240816C00012000 | 2024-05-15 9:48AM EDT | 12.00 | 4.80 | 2.55 | 3.30 | 0.00 | - | 1 | 226 | 54.00% |
| MAC240816C00013000 | 2024-05-23 12:48PM EDT | 13.00 | 2.70 | 2.30 | 2.95 | -0.30 | -10.00% | 2 | 113 | 55.27% |
| MAC240816C00014000 | 2024-05-22 3:31PM EDT | 14.00 | 1.88 | 1.60 | 2.10 | 0.00 | - | 3 | 100 | 57.72% |
| MAC240816C00015000 | 2024-05-08 9:50AM EDT | 15.00 | 1.25 | 0.60 | 2.15 | 0.00 | - | 80 | 109 | 76.42% |
| MAC240816C00016000 | 2024-05-22 10:50AM EDT | 16.00 | 1.01 | 0.60 | 0.75 | 0.00 | - | 31 | 243 | 40.92% |
| MAC240816C00017000 | 2024-05-23 2:43PM EDT | 17.00 | 0.40 | 0.35 | 0.45 | -0.25 | -38.46% | 12 | 265 | 39.75% |
| MAC240816C00018000 | 2024-05-21 3:02PM EDT | 18.00 | 0.35 | 0.15 | 0.50 | 0.00 | - | 6 | 133 | 50.29% |
| MAC240816C00019000 | 2024-05-20 11:19AM EDT | 19.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 115 | 42.29% |
| MAC240816C00020000 | 2024-05-13 1:32PM EDT | 20.00 | 0.09 | 0.05 | 0.45 | 0.00 | - | 15 | 124 | 51.37% |
| MAC240816C00021000 | 2024-03-28 10:20AM EDT | 21.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 2 | 13 | 49.81% |
| MAC240816C00022000 | 2024-05-14 9:53AM EDT | 22.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 1 | 12 | 52.34% |
| MAC240816C00025000 | 2024-05-15 2:26PM EDT | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 8 | 61.91% |
| MAC240816C00030000 | 2024-02-22 12:02PM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 93.46% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240816P00010000 | 2024-05-22 9:30AM EDT | 10.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 2 | 16 | 63.87% |
| MAC240816P00011000 | 2024-04-11 2:53PM EDT | 11.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 1 | 7 | 53.71% |
| MAC240816P00012000 | 2024-05-22 2:02PM EDT | 12.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 40 | 48.24% |
| MAC240816P00013000 | 2024-05-23 3:04PM EDT | 13.00 | 0.40 | 0.35 | 0.90 | +0.14 | +53.85% | 12 | 466 | 50.98% |
| MAC240816P00014000 | 2024-05-23 2:52PM EDT | 14.00 | 0.70 | 0.65 | 0.80 | +0.10 | +16.67% | 46 | 197 | 42.87% |
| MAC240816P00015000 | 2024-05-23 2:02PM EDT | 15.00 | 1.10 | 0.80 | 2.25 | +0.25 | +29.41% | 3 | 202 | 51.07% |
| MAC240816P00016000 | 2024-05-20 10:24AM EDT | 16.00 | 1.30 | 1.10 | 2.90 | 0.00 | - | 2 | 62 | 77.64% |
| MAC240816P00017000 | 2024-04-12 9:45AM EDT | 17.00 | 1.90 | 2.15 | 3.60 | 0.00 | - | 1 | 18 | 52.44% |
| MAC240816P00019000 | 2024-04-30 9:46AM EDT | 19.00 | 4.10 | 3.70 | 5.40 | 0.00 | - | 1 | 0 | 55.47% |
| MAC240816P00020000 | 2024-03-15 9:44AM EDT | 20.00 | 4.30 | 4.10 | 4.30 | 0.00 | - | - | 1 | 0.00% |
| MAC240816P00021000 | 2024-02-08 1:39PM EDT | 21.00 | 4.60 | 4.20 | 5.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.