Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,528.82 +457.70 (+0.73%) CMC Crypto 200
1,389.68 -6.86 (-0.49%)
The Macerich Company (MAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240517C00014000 | 2024-04-12 10:19AM EDT | 14.00 | 2.34 | 1.75 | 1.85 | 0.00 | - | 500 | 701 | 52.73% |
| MAC240517C00015000 | 2024-04-26 3:28PM EDT | 15.00 | 1.00 | 0.95 | 1.05 | -0.41 | -29.08% | 256 | 5 | 46.29% |
| MAC240517C00016000 | 2024-04-26 1:48PM EDT | 16.00 | 0.42 | 0.40 | 0.50 | +0.07 | +20.00% | 9 | 843 | 44.14% |
| MAC240517C00017000 | 2024-04-26 12:38PM EDT | 17.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 1 | 914 | 38.87% |
| MAC240517C00018000 | 2024-04-26 3:30PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 2 | 228 | 48.24% |
| MAC240517C00019000 | 2024-03-28 1:58PM EDT | 19.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 171 | 51.95% |
| MAC240517C00020000 | 2024-03-27 10:11AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 68 | 13,864 | 76.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240517P00013000 | 2024-04-19 9:30AM EDT | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 52.73% |
| MAC240517P00014000 | 2024-04-22 12:15PM EDT | 14.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 7 | 55.08% |
| MAC240517P00015000 | 2024-04-23 10:32AM EDT | 15.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 92 | 47.75% |
| MAC240517P00016000 | 2024-04-23 10:32AM EDT | 16.00 | 0.65 | 0.75 | 0.85 | 0.00 | - | 1 | 35 | 45.51% |
| MAC240517P00017000 | 2024-04-26 10:56AM EDT | 17.00 | 1.55 | 1.50 | 3.40 | -0.30 | -16.22% | 80 | 131 | 112.01% |
| MAC240517P00018000 | 2024-03-21 1:43PM EDT | 18.00 | 1.40 | 1.35 | 3.40 | 0.00 | - | - | 1 | 129.49% |
| MAC240517P00019000 | 2024-03-21 2:09PM EDT | 19.00 | 2.10 | 2.55 | 5.80 | 0.00 | - | - | 1 | 130.86% |
| 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.