Singapore markets closed

The Macerich Company (MAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.48-0.35 (-2.36%)
At close: 04:00PM EDT
15.17 +0.69 (+4.77%)
After hours: 05:48PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240621C000070002023-12-14 2:40PM EDT7.009.107.509.500.00-2010651.95%
MAC240621C000080002024-01-16 3:05PM EDT8.007.307.7011.100.00-2500996.88%
MAC240621C000090002024-01-16 3:05PM EDT9.006.406.6010.100.00-400857.03%
MAC240621C000100002024-01-17 10:30AM EDT10.005.350.000.000.00-250.00%
MAC240621C000110002024-05-31 10:56AM EDT11.004.102.204.700.00-24375.39%
MAC240621C000120002024-05-31 10:56AM EDT12.003.100.703.300.00-11247.27%
MAC240621C000130002024-06-06 12:56PM EDT13.002.401.451.800.00-12482.42%
MAC240621C000140002024-06-10 2:47PM EDT14.000.980.550.650.00-169145.70%
MAC240621C000150002024-06-14 2:46PM EDT15.000.100.050.15-0.14-58.33%12187542.97%
MAC240621C000160002024-06-12 1:52PM EDT16.000.100.000.450.00-2727789.45%
MAC240621C000170002024-06-14 11:42AM EDT17.000.030.000.050.00-14,90867.19%
MAC240621C000180002024-05-28 3:01PM EDT18.000.050.000.450.00-2448144.14%
MAC240621C000190002024-05-15 11:15AM EDT19.000.050.000.050.00-21,927103.13%
MAC240621C000200002024-05-22 11:58AM EDT20.000.040.000.050.00-1326117.19%
MAC240621C000210002024-05-22 12:00PM EDT21.000.050.000.750.00-1149239.06%
MAC240621C000250002024-02-21 11:19AM EDT25.000.060.000.500.00-18276.56%
MAC240621C000300002024-02-08 10:40AM EDT30.000.050.000.500.00--1339.06%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240621P000060002023-11-06 3:22PM EDT6.000.150.000.150.00--10364.06%
MAC240621P000080002023-11-24 1:55PM EDT8.000.320.000.150.00-223257.03%
MAC240621P000090002024-05-03 11:02AM EDT9.000.090.000.100.00-220196.88%
MAC240621P000100002024-04-11 3:45PM EDT10.000.100.000.100.00-1152158.59%
MAC240621P000110002024-06-10 3:47PM EDT11.000.030.000.100.00-160123.44%
MAC240621P000120002024-06-10 1:26PM EDT12.000.050.000.100.00-931691.41%
MAC240621P000130002024-06-12 9:30AM EDT13.000.060.000.750.00-4001,838123.44%
MAC240621P000140002024-06-10 2:05PM EDT14.000.150.050.150.00-21,41742.97%
MAC240621P000150002024-06-14 3:53PM EDT15.000.580.550.65+0.28+93.33%528940.04%
MAC240621P000160002024-06-12 3:41PM EDT16.001.251.451.700.00-50699255.86%
MAC240621P000170002024-06-14 1:47PM EDT17.002.452.452.65+0.25+11.36%12529569.53%
MAC240621P000180002024-06-13 2:39PM EDT18.003.203.403.700.00-1208188.28%
MAC240621P000190002024-03-21 2:44PM EDT19.002.302.105.900.00--1344.34%
MAC240621P000200002024-03-19 12:50PM EDT20.003.603.006.400.00-3054300.98%
MAC240621P000210002024-02-13 10:44AM EDT21.004.905.007.300.00--1308.59%