The Macerich Company (MAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240621C00007000 | 2023-12-14 2:40PM EDT | 7.00 | 9.10 | 7.50 | 9.50 | 0.00 | - | 20 | 10 | 310.16% |
| MAC240621C00008000 | 2024-01-16 3:05PM EDT | 8.00 | 7.30 | 7.70 | 11.10 | 0.00 | - | 250 | 0 | 586.91% |
| MAC240621C00009000 | 2024-01-16 3:05PM EDT | 9.00 | 6.40 | 6.60 | 10.10 | 0.00 | - | 40 | 0 | 505.08% |
| MAC240621C00010000 | 2024-01-17 10:30AM EDT | 10.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MAC240621C00011000 | 2024-05-31 10:56AM EDT | 11.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAC240621C00012000 | 2024-05-31 10:56AM EDT | 12.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAC240621C00013000 | 2024-06-06 12:56PM EDT | 13.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAC240621C00014000 | 2024-06-06 3:25PM EDT | 14.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MAC240621C00015000 | 2024-06-04 2:06PM EDT | 15.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MAC240621C00016000 | 2024-06-06 3:37PM EDT | 16.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MAC240621C00017000 | 2024-06-06 12:32PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| MAC240621C00018000 | 2024-05-28 3:01PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MAC240621C00019000 | 2024-05-15 11:15AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MAC240621C00020000 | 2024-05-22 11:58AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAC240621C00021000 | 2024-05-22 12:00PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MAC240621C00025000 | 2024-02-21 11:19AM EDT | 25.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 175.78% |
| MAC240621C00030000 | 2024-02-08 10:40AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 218.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240621P00006000 | 2023-11-06 3:22PM EDT | 6.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 10 | 258.59% |
| MAC240621P00008000 | 2023-11-24 1:55PM EDT | 8.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 185.94% |
| MAC240621P00009000 | 2024-05-03 11:02AM EDT | 9.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 143.75% |
| MAC240621P00010000 | 2024-04-11 3:45PM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 152 | 118.75% |
| MAC240621P00011000 | 2024-05-01 9:39AM EDT | 11.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MAC240621P00012000 | 2024-05-21 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MAC240621P00013000 | 2024-06-06 3:59PM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAC240621P00014000 | 2024-06-06 9:30AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MAC240621P00015000 | 2024-06-06 11:03AM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MAC240621P00016000 | 2024-06-06 3:25PM EDT | 16.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| MAC240621P00017000 | 2024-06-06 3:39PM EDT | 17.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| MAC240621P00018000 | 2024-06-06 12:57PM EDT | 18.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAC240621P00019000 | 2024-03-21 2:44PM EDT | 19.00 | 2.30 | 2.10 | 5.90 | 0.00 | - | - | 1 | 91.41% |
| MAC240621P00020000 | 2024-03-19 12:50PM EDT | 20.00 | 3.60 | 3.00 | 6.40 | 0.00 | - | 305 | 4 | 247.66% |
| MAC240621P00021000 | 2024-02-13 10:44AM EDT | 21.00 | 4.90 | 5.00 | 7.30 | 0.00 | - | - | 1 | 140.63% |
© 2024 Yahoo. All rights reserved.