Singapore markets closed

The Macerich Company (MAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.68-0.15 (-1.01%)
As of 09:33AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240816C000100002024-05-31 11:31AM EDT10.005.100.000.000.00-8130.00%
MAC240816C000110002024-05-29 2:02PM EDT11.003.700.000.000.00-1130.00%
MAC240816C000120002024-05-31 11:22AM EDT12.003.300.000.000.00-32300.00%
MAC240816C000130002024-05-29 1:12PM EDT13.002.100.000.000.00-11160.00%
MAC240816C000140002024-06-07 1:42PM EDT14.001.550.000.000.00-11000.00%
MAC240816C000150002024-06-13 1:12PM EDT15.000.950.000.000.00-1892841.56%
MAC240816C000160002024-06-13 1:11PM EDT16.000.550.000.000.00-923606.25%
MAC240816C000170002024-06-13 3:50PM EDT17.000.300.000.000.00-1728812.50%
MAC240816C000180002024-06-11 9:36AM EDT18.000.150.000.000.00-115312.50%
MAC240816C000190002024-06-10 1:06PM EDT19.000.070.000.000.00-1210112.50%
MAC240816C000200002024-05-24 9:48AM EDT20.000.100.000.000.00-112325.00%
MAC240816C000210002024-03-28 10:20AM EDT21.000.400.050.150.00-21354.49%
MAC240816C000220002024-05-14 9:53AM EDT22.000.060.050.250.00-11265.23%
MAC240816C000250002024-05-15 2:26PM EDT25.000.060.000.000.00-3825.00%
MAC240816C000300002024-02-22 12:02PM EDT30.000.050.000.500.00-11110.35%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240816P000100002024-06-05 9:42AM EDT10.000.120.000.000.00-11725.00%
MAC240816P000110002024-04-11 2:53PM EDT11.000.130.100.200.00-1755.47%
MAC240816P000120002024-06-04 12:46PM EDT12.000.200.000.000.00-134012.50%
MAC240816P000130002024-06-07 1:06PM EDT13.000.350.000.000.00-24736.25%
MAC240816P000140002024-06-12 3:15PM EDT14.000.520.000.000.00-42503.13%
MAC240816P000150002024-06-05 1:32PM EDT15.000.900.000.000.00-152320.00%
MAC240816P000160002024-06-04 2:36PM EDT16.001.500.000.000.00-5620.00%
MAC240816P000170002024-05-31 9:50AM EDT17.002.400.000.000.00-11310.00%
MAC240816P000190002024-04-30 9:46AM EDT19.004.102.306.800.00-1053.52%
MAC240816P000200002024-03-15 9:44AM EDT20.004.304.104.300.00--10.00%
MAC240816P000210002024-02-08 1:39PM EDT21.004.604.205.100.00--10.00%