The Macerich Company (MAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240920C00008000 | 2024-05-01 3:05PM EDT | 8.00 | 5.70 | 5.90 | 9.20 | 0.00 | - | - | 1 | 135.94% |
| MAC240920C00009000 | 2024-06-18 12:00PM EDT | 9.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAC240920C00011000 | 2024-05-06 3:21PM EDT | 11.00 | 3.60 | 4.60 | 6.80 | 0.00 | - | - | 0 | 138.38% |
| MAC240920C00012000 | 2024-05-01 9:38AM EDT | 12.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAC240920C00013000 | 2024-06-04 10:14AM EDT | 13.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAC240920C00014000 | 2024-06-17 9:36AM EDT | 14.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MAC240920C00015000 | 2024-06-24 1:36PM EDT | 15.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.78% |
| MAC240920C00016000 | 2024-06-24 12:54PM EDT | 16.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| MAC240920C00017000 | 2024-06-06 10:07AM EDT | 17.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MAC240920C00018000 | 2024-06-12 11:23AM EDT | 18.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MAC240920C00019000 | 2024-06-12 10:16AM EDT | 19.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAC240920C00020000 | 2024-06-24 2:32PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAC240920C00021000 | 2024-05-16 3:29PM EDT | 21.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 4 | 30 | 65.04% |
| MAC240920C00023000 | 2024-05-14 12:09PM EDT | 23.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 6 | 19 | 71.09% |
| MAC240920C00025000 | 2024-06-24 10:30AM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MAC240920C00030000 | 2024-05-14 11:27AM EDT | 30.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | - | 1 | 80.47% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240920P00009000 | 2024-05-22 9:30AM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| MAC240920P00010000 | 2024-01-19 11:21AM EDT | 10.00 | 0.32 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 65.23% |
| MAC240920P00011000 | 2024-05-29 12:04PM EDT | 11.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAC240920P00012000 | 2024-04-22 2:21PM EDT | 12.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAC240920P00013000 | 2024-06-24 3:49PM EDT | 13.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MAC240920P00014000 | 2024-06-24 1:49PM EDT | 14.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MAC240920P00015000 | 2024-06-24 1:10PM EDT | 15.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAC240920P00016000 | 2024-05-15 2:36PM EDT | 16.00 | 1.41 | 1.95 | 2.65 | 0.00 | - | 25 | 129 | 55.76% |
| MAC240920P00017000 | 2024-06-17 9:31AM EDT | 17.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAC240920P00018000 | 2024-06-18 9:30AM EDT | 18.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MAC240920P00019000 | 2024-05-16 10:35AM EDT | 19.00 | 3.40 | 2.75 | 6.30 | 0.00 | - | 300 | 304 | 52.93% |
| MAC240920P00021000 | 2024-06-17 10:26AM EDT | 21.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAC240920P00022000 | 2024-02-12 10:39AM EDT | 22.00 | 5.40 | 5.80 | 6.00 | 0.00 | - | 1 | 8 | 0.00% |
| MAC240920P00023000 | 2024-05-14 11:51AM EDT | 23.00 | 7.10 | 8.00 | 8.20 | 0.00 | - | 1 | 1 | 51.56% |
© 2024 Yahoo. All rights reserved.