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 | 2024-05-06 10:15AM EDT | 10.00 | 4.32 | 4.50 | 4.90 | -0.35 | -7.49% | 50 | 84 | 106.25% |
| MAC240517C00014000 | 2024-05-06 3:57PM EDT | 14.00 | 0.80 | 0.75 | 1.10 | +0.29 | +56.86% | 66 | 859 | 68.36% |
| MAC240517C00015000 | 2024-05-06 3:36PM EDT | 15.00 | 0.22 | 0.20 | 0.25 | +0.12 | +120.00% | 99 | 300 | 36.33% |
| MAC240517C00016000 | 2024-05-02 3:40PM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 25 | 829 | 37.50% |
| MAC240517C00017000 | 2024-04-30 2:24PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 835 | 698 | 55.08% |
| MAC240517C00018000 | 2024-04-29 12:40PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 228 | 61.72% |
| MAC240517C00019000 | 2024-03-28 1:58PM EDT | 19.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 171 | 75.00% |
| MAC240517C00020000 | 2024-05-06 3:24PM EDT | 20.00 | 0.03 | 0.00 | 0.25 | -0.07 | -70.00% | 10 | 13,864 | 118.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240517P00012000 | 2024-05-01 12:00PM EDT | 12.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 3 | 64.06% |
| MAC240517P00013000 | 2024-05-06 3:21PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 10 | 114 | 60.16% |
| MAC240517P00014000 | 2024-05-06 3:33PM EDT | 14.00 | 0.20 | 0.10 | 0.20 | -0.13 | -39.39% | 3 | 62 | 44.53% |
| MAC240517P00015000 | 2024-05-06 12:19PM EDT | 15.00 | 0.93 | 0.05 | 2.75 | -0.30 | -24.39% | 50 | 198 | 115.04% |
| MAC240517P00016000 | 2024-04-30 3:58PM EDT | 16.00 | 1.90 | 0.20 | 2.65 | -0.10 | -5.00% | 2 | 36 | 173.63% |
| MAC240517P00017000 | 2024-04-29 12:06PM EDT | 17.00 | 1.35 | 0.35 | 4.60 | 0.00 | - | 50 | 59 | 75.39% |
| MAC240517P00018000 | 2024-03-21 1:43PM EDT | 18.00 | 1.40 | 1.35 | 3.40 | 0.00 | - | - | 1 | 78.91% |
| MAC240517P00019000 | 2024-03-21 2:09PM EDT | 19.00 | 2.10 | 2.55 | 5.80 | 0.00 | - | - | 1 | 265.43% |
| MAC240517P00020000 | 2024-03-15 10:16AM EDT | 20.00 | 4.00 | 3.40 | 4.10 | 0.00 | - | - | 4 | 0.00% |
| MAC240517P00023000 | 2024-05-01 9:38AM EDT | 23.00 | 9.70 | 7.40 | 9.50 | 0.00 | - | - | 0 | 157.81% |
© 2024 Yahoo. All rights reserved.