The Macerich Company (MAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC250117C00003000 | 2023-07-17 10:41AM EDT | 3.00 | 8.65 | 8.10 | 9.20 | 0.00 | - | 1 | 2 | 0.00% |
| MAC250117C00005000 | 2024-06-06 1:48PM EDT | 5.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAC250117C00007000 | 2024-06-06 2:18PM EDT | 7.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAC250117C00010000 | 2024-05-30 10:59AM EDT | 10.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAC250117C00012000 | 2024-06-05 9:48AM EDT | 12.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAC250117C00015000 | 2024-06-04 3:25PM EDT | 15.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MAC250117C00017000 | 2024-05-31 11:14AM EDT | 17.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MAC250117C00020000 | 2024-06-06 9:51AM EDT | 20.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MAC250117C00025000 | 2024-06-06 10:11AM EDT | 25.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAC250117C00030000 | 2024-06-06 2:07PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC250117P00003000 | 2023-08-07 12:43PM EDT | 3.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 437 | 557 | 134.77% |
| MAC250117P00005000 | 2024-05-16 3:31PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAC250117P00007000 | 2024-05-28 11:40AM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAC250117P00010000 | 2024-06-03 11:18AM EDT | 10.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MAC250117P00012000 | 2024-06-05 3:20PM EDT | 12.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MAC250117P00015000 | 2024-05-31 12:43PM EDT | 15.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| MAC250117P00017000 | 2024-06-06 9:44AM EDT | 17.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MAC250117P00020000 | 2024-04-10 2:23PM EDT | 20.00 | 4.84 | 5.00 | 5.20 | 0.00 | - | 10 | 87 | 34.38% |
| MAC250117P00025000 | 2024-02-26 10:30AM EDT | 25.00 | 8.51 | 8.00 | 8.30 | 0.00 | - | 1 | 15 | 0.00% |
| MAC250117P00030000 | 2024-01-08 3:41PM EDT | 30.00 | 14.90 | 11.30 | 15.00 | 0.00 | - | 2 | 1 | 52.15% |
© 2024 Yahoo. All rights reserved.