Singapore markets closed

The Macerich Company (MAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.17+0.70 (+6.10%)
As of 01:13PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC231215C000050002023-05-17 11:46AM EST5.004.506.007.200.00--0220.31%
MAC231215C000070002023-10-26 12:30PM EST7.002.903.904.800.00-600.00%
MAC231215C000080002023-11-03 11:19AM EST8.003.154.004.300.00-400155.08%
MAC231215C000090002023-11-03 10:45AM EST9.002.102.653.300.00-21119.92%
MAC231215C000100002023-12-01 12:13PM EST10.002.102.152.30+0.74+54.41%106868.75%
MAC231215C000110002023-11-30 11:01AM EST11.000.701.201.350.00-11,00851.17%
MAC231215C000120002023-12-01 12:53PM EST12.000.440.400.50+0.33+300.00%8061941.80%
MAC231215C000130002023-12-01 12:51PM EST13.000.090.050.10+0.06+200.00%291,80337.11%
MAC231215C000140002023-12-01 11:58AM EST14.000.040.000.05-0.01-20.00%7058850.00%
MAC231215C000150002023-11-28 10:51AM EST15.000.010.000.050.00-126558.59%
MAC231215C000160002023-08-01 10:05AM EST16.000.150.000.100.00-22282.81%
MAC231215C000170002023-07-31 9:10AM EST17.000.100.000.100.00-51296.09%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC231215P000060002023-06-06 12:57PM EST6.000.170.050.150.00--5225.00%
MAC231215P000070002023-09-15 2:47PM EST7.000.030.000.100.00-1620157.81%
MAC231215P000080002023-10-31 9:01AM EST8.000.200.000.000.00-121150.00%
MAC231215P000090002023-11-15 10:34AM EST9.000.080.000.050.00-110082.81%
MAC231215P000100002023-11-29 12:57PM EST10.000.050.000.050.00-131457.81%
MAC231215P000110002023-11-30 11:39AM EST11.000.100.000.100.00-136050.39%
MAC231215P000120002023-11-17 2:06PM EST12.000.780.200.250.00-16133.59%
MAC231215P000130002023-09-15 1:54PM EST13.001.322.252.400.00-249270185.94%
MAC231215P000140002023-08-30 2:35PM EST14.002.503.103.300.00-12206.25%