Singapore Markets open in 8 hrs 14 mins
Straits Times Index
3,212.64 -6.36 (-0.20%) S&P 500
3,970.99 +22.27 (+0.56%) Dow
32,237.53 +132.28 (+0.41%) Nasdaq
11,823.96 +36.56 (+0.31%) BTC-USD
27,823.30 +114.43 (+0.41%) CMC Crypto 200
597.33 -21.06 (-3.41%)
The Macerich Company (MAC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240119C00003000 | 2021-11-10 7:53AM EDT | 3.00 | 12.91 | 12.50 | 17.00 | 0.00 | - | - | 1 | 0.00% |
| MAC240119C00005000 | 2022-08-11 11:53AM EDT | 5.00 | 6.10 | 6.10 | 6.30 | +0.50 | +8.93% | 25 | 379 | 148.93% |
| MAC240119C00008000 | 2022-08-11 12:53PM EDT | 8.00 | 4.00 | 3.90 | 4.10 | +0.30 | +8.11% | 1 | 1,007 | 105.27% |
| MAC240119C00010000 | 2022-08-11 12:11PM EDT | 10.00 | 2.90 | 2.85 | 2.90 | +0.20 | +7.41% | 10 | 1,132 | 91.16% |
| MAC240119C00013000 | 2022-08-11 11:51AM EDT | 13.00 | 1.77 | 1.70 | 1.90 | +0.12 | +7.27% | 15 | 870 | 82.67% |
| MAC240119C00015000 | 2022-08-11 10:00AM EDT | 15.00 | 1.30 | 1.20 | 1.35 | +0.25 | +23.81% | 4 | 1,758 | 78.08% |
| MAC240119C00017000 | 2022-08-11 12:10PM EDT | 17.00 | 0.91 | 0.85 | 1.00 | +0.06 | +7.06% | 4 | 270 | 75.68% |
| MAC240119C00020000 | 2022-08-04 3:25PM EDT | 20.00 | 0.40 | 0.50 | 0.65 | 0.00 | - | 1 | 2,354 | 73.10% |
| MAC240119C00022000 | 2022-08-11 9:37AM EDT | 22.00 | 0.40 | 0.35 | 0.50 | +0.04 | +11.11% | 150 | 1,025 | 71.97% |
| MAC240119C00025000 | 2022-07-07 10:48AM EDT | 25.00 | 0.25 | 0.15 | 0.60 | 0.00 | - | 2 | 213 | 76.37% |
| MAC240119C00027000 | 2021-11-26 1:59PM EDT | 27.00 | 2.40 | 0.95 | 3.70 | 0.00 | - | 3 | 28 | 147.27% |
| MAC240119C00030000 | 2022-08-10 3:34PM EDT | 30.00 | 0.20 | 0.10 | 0.40 | -0.05 | -20.00% | 1 | 37 | 78.13% |
| MAC240119C00035000 | 2022-08-11 11:12AM EDT | 35.00 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 2 | 254 | 72.27% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240119P00005000 | 2022-07-05 10:02AM EDT | 5.00 | 0.85 | 0.45 | 0.60 | 0.00 | - | - | 2,192 | 81.84% |
| MAC240119P00008000 | 2022-08-08 12:01PM EDT | 8.00 | 1.35 | 1.20 | 1.30 | 0.00 | - | 2 | 197 | 61.08% |
| MAC240119P00010000 | 2022-08-11 11:52AM EDT | 10.00 | 2.10 | 2.05 | 2.20 | -0.20 | -8.70% | 10 | 359 | 53.27% |
| MAC240119P00013000 | 2022-08-08 2:50PM EDT | 13.00 | 4.15 | 3.70 | 4.00 | 0.00 | - | 3 | 910 | 42.38% |
| MAC240119P00015000 | 2022-08-11 10:08AM EDT | 15.00 | 5.20 | 5.10 | 5.40 | -1.00 | -16.13% | 3 | 421 | 0.00% |
| MAC240119P00017000 | 2022-08-10 3:20PM EDT | 17.00 | 6.90 | 6.70 | 7.00 | -0.10 | -1.43% | 1 | 106 | 0.00% |
| MAC240119P00020000 | 2022-08-11 9:59AM EDT | 20.00 | 9.32 | 9.30 | 9.50 | -0.78 | -7.72% | 5 | 549 | 0.00% |
| MAC240119P00022000 | 2022-07-21 3:58PM EDT | 22.00 | 12.03 | 11.10 | 11.30 | 0.00 | - | - | 6 | 0.00% |
| MAC240119P00025000 | 2022-08-01 1:34PM EDT | 25.00 | 14.68 | 13.90 | 14.50 | 0.00 | - | 500 | 756 | 0.00% |
| MAC240119P00027000 | 2022-08-01 3:07PM EDT | 27.00 | 16.64 | 15.70 | 16.10 | 0.00 | - | - | 1 | 0.00% |
| MAC240119P00030000 | 2021-12-23 4:42PM EDT | 30.00 | 14.97 | 11.00 | 16.00 | 0.00 | - | 1 | 3 | 0.00% |
| MAC240119P00035000 | 2022-08-02 2:40PM EDT | 35.00 | 24.80 | 23.00 | 25.00 | 0.00 | - | 2 | 29 | 0.00% |
© 2023 Yahoo. All rights reserved.
