Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,798.51 +1,080.76 (+2.87%) CMC Crypto 200
801.27 +9.71 (+1.23%)
The Macerich Company (MAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:13PM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC231215C00005000 | 2023-05-17 11:46AM EST | 5.00 | 4.50 | 6.00 | 7.20 | 0.00 | - | - | 0 | 220.31% |
| MAC231215C00007000 | 2023-10-26 12:30PM EST | 7.00 | 2.90 | 3.90 | 4.80 | 0.00 | - | 6 | 0 | 0.00% |
| MAC231215C00008000 | 2023-11-03 11:19AM EST | 8.00 | 3.15 | 4.00 | 4.30 | 0.00 | - | 40 | 0 | 155.08% |
| MAC231215C00009000 | 2023-11-03 10:45AM EST | 9.00 | 2.10 | 2.65 | 3.30 | 0.00 | - | 2 | 1 | 119.92% |
| MAC231215C00010000 | 2023-12-01 12:13PM EST | 10.00 | 2.10 | 2.15 | 2.30 | +0.74 | +54.41% | 10 | 68 | 68.75% |
| MAC231215C00011000 | 2023-11-30 11:01AM EST | 11.00 | 0.70 | 1.20 | 1.35 | 0.00 | - | 1 | 1,008 | 51.17% |
| MAC231215C00012000 | 2023-12-01 12:53PM EST | 12.00 | 0.44 | 0.40 | 0.50 | +0.33 | +300.00% | 80 | 619 | 41.80% |
| MAC231215C00013000 | 2023-12-01 12:51PM EST | 13.00 | 0.09 | 0.05 | 0.10 | +0.06 | +200.00% | 29 | 1,803 | 37.11% |
| MAC231215C00014000 | 2023-12-01 11:58AM EST | 14.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 70 | 588 | 50.00% |
| MAC231215C00015000 | 2023-11-28 10:51AM EST | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 265 | 58.59% |
| MAC231215C00016000 | 2023-08-01 10:05AM EST | 16.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 82.81% |
| MAC231215C00017000 | 2023-07-31 9:10AM EST | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 96.09% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC231215P00006000 | 2023-06-06 12:57PM EST | 6.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | - | 5 | 225.00% |
| MAC231215P00007000 | 2023-09-15 2:47PM EST | 7.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 620 | 157.81% |
| MAC231215P00008000 | 2023-10-31 9:01AM EST | 8.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 50.00% |
| MAC231215P00009000 | 2023-11-15 10:34AM EST | 9.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 82.81% |
| MAC231215P00010000 | 2023-11-29 12:57PM EST | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 314 | 57.81% |
| MAC231215P00011000 | 2023-11-30 11:39AM EST | 11.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 360 | 50.39% |
| MAC231215P00012000 | 2023-11-17 2:06PM EST | 12.00 | 0.78 | 0.20 | 0.25 | 0.00 | - | 1 | 61 | 33.59% |
| MAC231215P00013000 | 2023-09-15 1:54PM EST | 13.00 | 1.32 | 2.25 | 2.40 | 0.00 | - | 249 | 270 | 185.94% |
| MAC231215P00014000 | 2023-08-30 2:35PM EST | 14.00 | 2.50 | 3.10 | 3.30 | 0.00 | - | 1 | 2 | 206.25% |
© 2023 Yahoo. All rights reserved.