Singapore markets closed

The Macerich Company (MAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.81-0.07 (-0.47%)
As of 11:12AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240621C000070002023-12-14 2:40PM EDT7.009.107.509.500.00-20101,498.44%
MAC240621C000080002024-01-16 3:05PM EDT8.007.307.7011.100.00-25002,461.72%
MAC240621C000090002024-01-16 3:05PM EDT9.006.406.6010.100.00-4002,118.75%
MAC240621C000100002024-01-17 10:30AM EDT10.005.350.000.000.00-250.00%
MAC240621C000110002024-06-17 9:41AM EDT11.003.103.703.900.00-23396.88%
MAC240621C000120002024-05-31 10:56AM EDT12.003.102.702.900.00-11303.13%
MAC240621C000130002024-06-06 12:56PM EDT13.002.401.751.900.00-124140.63%
MAC240621C000140002024-06-20 3:07PM EDT14.000.920.700.900.00-1576118.75%
MAC240621C000150002024-06-20 2:59PM EDT15.000.100.000.050.00-1086739.06%
MAC240621C000160002024-06-20 12:43PM EDT16.000.040.000.450.00-3272203.91%
MAC240621C000170002024-06-14 11:42AM EDT17.000.030.000.100.00-14,907182.81%
MAC240621C000180002024-05-28 3:01PM EDT18.000.050.000.450.00-2448353.13%
MAC240621C000190002024-05-15 11:15AM EDT19.000.050.000.050.00-21,927253.13%
MAC240621C000200002024-05-22 11:58AM EDT20.000.040.000.050.00-1326293.75%
MAC240621C000210002024-05-22 12:00PM EDT21.000.050.000.500.00-1149535.16%
MAC240621C000250002024-02-21 11:19AM EDT25.000.060.000.500.00-18707.81%
MAC240621C000300002024-02-08 10:40AM EDT30.000.050.000.500.00--1873.44%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240621P000060002023-11-06 3:22PM EDT6.000.150.000.150.00--10981.25%
MAC240621P000080002023-11-24 1:55PM EDT8.000.320.000.150.00-223700.00%
MAC240621P000090002024-05-03 11:02AM EDT9.000.090.000.100.00-220537.50%
MAC240621P000100002024-04-11 3:45PM EDT10.000.100.000.100.00-1152440.63%
MAC240621P000110002024-06-10 3:47PM EDT11.000.030.000.050.00-160306.25%
MAC240621P000120002024-06-10 1:26PM EDT12.000.050.000.100.00-9316262.50%
MAC240621P000130002024-06-12 9:30AM EDT13.000.060.000.250.00-4001,838234.38%
MAC240621P000140002024-06-18 1:21PM EDT14.000.030.000.050.00-201,37679.69%
MAC240621P000150002024-06-18 9:30AM EDT15.001.900.150.250.00-2026742.97%
MAC240621P000160002024-06-20 10:18AM EDT16.001.200.901.950.00-125484207.81%
MAC240621P000170002024-06-18 11:13AM EDT17.002.412.102.250.00-1468190.63%
MAC240621P000180002024-06-13 2:39PM EDT18.003.203.103.300.00-12081178.13%
MAC240621P000190002024-03-21 2:44PM EDT19.002.302.105.900.00--1979.69%
MAC240621P000200002024-03-19 12:50PM EDT20.003.603.006.400.00-3054880.47%
MAC240621P000210002024-02-13 10:44AM EDT21.004.905.007.300.00--1907.81%