The Macerich Company (MAC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240517C00010000 | 2024-04-30 1:47PM EDT | 10.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MAC240517C00014000 | 2024-04-30 3:57PM EDT | 14.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 787 | 0 | 3.13% |
| MAC240517C00015000 | 2024-04-30 3:59PM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 745 | 0 | 12.50% |
| MAC240517C00016000 | 2024-04-30 3:19PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| MAC240517C00017000 | 2024-04-30 2:24PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 25.00% |
| MAC240517C00018000 | 2024-04-29 12:40PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAC240517C00019000 | 2024-03-28 1:58PM EDT | 19.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 171 | 76.56% |
| MAC240517C00020000 | 2024-03-27 10:11AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 68 | 13,864 | 116.41% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240517P00013000 | 2024-04-30 3:56PM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| MAC240517P00014000 | 2024-04-30 3:35PM EDT | 14.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| MAC240517P00015000 | 2024-04-30 3:25PM EDT | 15.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| MAC240517P00016000 | 2024-04-30 3:58PM EDT | 16.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MAC240517P00017000 | 2024-04-29 12:06PM EDT | 17.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MAC240517P00018000 | 2024-03-21 1:43PM EDT | 18.00 | 1.40 | 1.35 | 3.40 | 0.00 | - | - | 1 | 0.00% |
| MAC240517P00019000 | 2024-03-21 2:09PM EDT | 19.00 | 2.10 | 2.55 | 5.80 | 0.00 | - | - | 1 | 164.26% |
| MAC240517P00020000 | 2024-03-15 10:16AM EDT | 20.00 | 4.00 | 3.40 | 4.10 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.