Singapore markets closed

The Macerich Company (MAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.48-0.20 (-1.62%)
As of 12:10PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC221216C000060002022-12-06 1:43PM EST6.006.286.306.700.00-116243.75%
MAC221216C000070002022-10-17 8:30AM EST7.002.455.606.000.00-50353.13%
MAC221216C000080002022-10-21 8:41AM EST8.001.595.205.400.00-20416.02%
MAC221216C000090002022-11-15 12:23PM EST9.003.903.303.600.00-4017171.09%
MAC221216C000100002022-12-07 9:31AM EST10.002.352.352.650.00-1647387.50%
MAC221216C000110002022-12-01 3:58PM EST11.001.651.451.650.00-21,46772.66%
MAC221216C000120002022-12-09 9:42AM EST12.000.800.650.75-0.05-5.88%41,17558.20%
MAC221216C000130002022-12-08 1:39PM EST13.000.250.100.250.00-101,72550.78%
MAC221216C000140002022-12-08 1:41PM EST14.000.050.000.300.00-41,03982.81%
MAC221216C000150002022-12-08 10:54AM EST15.000.050.000.150.00-239491.80%
MAC221216C000160002022-11-23 3:27PM EST16.000.080.000.050.00-315192.19%
MAC221216C000170002022-11-10 2:35PM EST17.000.050.000.050.00-65434109.38%
MAC221216C000180002022-10-26 9:46AM EST18.000.050.000.200.00-20162.50%
MAC221216C000190002022-09-14 12:54PM EST19.000.050.000.100.00-1045157.81%
MAC221216C000200002022-05-31 11:17AM EST20.000.200.000.750.00--15272.66%
MAC221216C000210002022-05-16 8:36AM EST21.000.300.000.000.00-5550.00%
MAC221216C000230002022-05-04 2:32PM EST23.000.350.000.750.00--1322.27%
MAC221216C000240002022-08-12 2:32PM EST24.000.050.000.750.00-12336.72%
MAC221216C000270002022-08-12 2:30PM EST27.000.050.000.700.00--1369.53%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC221216P000040002022-09-30 10:36AM EST4.000.130.000.050.00-22368.75%
MAC221216P000050002022-10-21 8:52AM EST5.000.100.000.200.00-920384.38%
MAC221216P000060002022-10-21 9:11AM EST6.000.100.000.050.00-199243.75%
MAC221216P000070002022-10-27 8:31AM EST7.000.050.000.050.00-10196.88%
MAC221216P000080002022-11-09 1:54PM EST8.000.120.000.250.00-101,213218.75%
MAC221216P000090002022-12-05 2:42PM EST9.000.030.000.050.00-101,902120.31%
MAC221216P000100002022-11-21 3:02PM EST10.000.050.000.750.00-3909187.89%
MAC221216P000110002022-12-07 12:00PM EST11.000.050.000.100.00-164064.84%
MAC221216P000120002022-12-09 11:28AM EST12.000.100.100.25-0.05-33.33%148250.39%
MAC221216P000130002022-12-08 1:36PM EST13.000.540.600.700.00-1095350.78%
MAC221216P000140002022-12-08 9:30AM EST14.001.401.451.800.00-17271.88%
MAC221216P000150002022-10-31 2:35PM EST15.004.002.002.500.00-2410.00%
MAC221216P000160002022-11-10 2:03PM EST16.003.303.303.900.00-227114.45%
MAC221216P000170002022-11-11 12:48PM EST17.004.004.304.800.00-2016109.38%
MAC221216P000180002022-11-16 9:30AM EST18.005.025.105.900.00-10232.42%
MAC221216P000190002022-09-15 10:56AM EST19.009.8410.0010.200.00-617721.48%
MAC221216P000220002022-11-14 9:49AM EST22.009.509.309.800.00-10178.13%
MAC221216P000250002022-09-23 1:48PM EST25.0017.3015.6015.800.00-45300785.16%