Singapore Markets open in 8 hrs 14 mins

The Macerich Company (MAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.49+0.39 (+4.29%)
At close: 04:00PM EDT
9.60 +0.11 (+1.16%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240119C000030002021-11-10 7:53AM EDT3.0012.9112.5017.000.00--10.00%
MAC240119C000050002022-08-11 11:53AM EDT5.006.106.106.30+0.50+8.93%25379148.93%
MAC240119C000080002022-08-11 12:53PM EDT8.004.003.904.10+0.30+8.11%11,007105.27%
MAC240119C000100002022-08-11 12:11PM EDT10.002.902.852.90+0.20+7.41%101,13291.16%
MAC240119C000130002022-08-11 11:51AM EDT13.001.771.701.90+0.12+7.27%1587082.67%
MAC240119C000150002022-08-11 10:00AM EDT15.001.301.201.35+0.25+23.81%41,75878.08%
MAC240119C000170002022-08-11 12:10PM EDT17.000.910.851.00+0.06+7.06%427075.68%
MAC240119C000200002022-08-04 3:25PM EDT20.000.400.500.650.00-12,35473.10%
MAC240119C000220002022-08-11 9:37AM EDT22.000.400.350.50+0.04+11.11%1501,02571.97%
MAC240119C000250002022-07-07 10:48AM EDT25.000.250.150.600.00-221376.37%
MAC240119C000270002021-11-26 1:59PM EDT27.002.400.953.700.00-328147.27%
MAC240119C000300002022-08-10 3:34PM EDT30.000.200.100.40-0.05-20.00%13778.13%
MAC240119C000350002022-08-11 11:12AM EDT35.000.150.000.20+0.05+50.00%225472.27%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240119P000050002022-07-05 10:02AM EDT5.000.850.450.600.00--2,19281.84%
MAC240119P000080002022-08-08 12:01PM EDT8.001.351.201.300.00-219761.08%
MAC240119P000100002022-08-11 11:52AM EDT10.002.102.052.20-0.20-8.70%1035953.27%
MAC240119P000130002022-08-08 2:50PM EDT13.004.153.704.000.00-391042.38%
MAC240119P000150002022-08-11 10:08AM EDT15.005.205.105.40-1.00-16.13%34210.00%
MAC240119P000170002022-08-10 3:20PM EDT17.006.906.707.00-0.10-1.43%11060.00%
MAC240119P000200002022-08-11 9:59AM EDT20.009.329.309.50-0.78-7.72%55490.00%
MAC240119P000220002022-07-21 3:58PM EDT22.0012.0311.1011.300.00--60.00%
MAC240119P000250002022-08-01 1:34PM EDT25.0014.6813.9014.500.00-5007560.00%
MAC240119P000270002022-08-01 3:07PM EDT27.0016.6415.7016.100.00--10.00%
MAC240119P000300002021-12-23 4:42PM EDT30.0014.9711.0016.000.00-130.00%
MAC240119P000350002022-08-02 2:40PM EDT35.0024.8023.0025.000.00-2290.00%