Singapore markets closed

The Macerich Company (MAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.67+0.21 (+1.36%)
At close: 04:00PM EDT
15.83 +0.16 (+1.02%)
Pre-market: 08:33AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240719C000120002024-05-28 11:22AM EDT12.003.211.705.100.00-11511.72%
MAC240719C000130002024-07-05 3:52PM EDT13.001.700.000.000.00-30610.00%
MAC240719C000140002024-07-12 2:07PM EDT14.001.470.000.000.00-2510.00%
MAC240719C000150002024-07-15 11:49AM EDT15.000.670.000.000.00-11,0270.00%
MAC240719C000160002024-07-15 12:57PM EDT16.000.100.000.000.00-11716.25%
MAC240719C000170002024-07-01 10:06AM EDT17.000.050.000.000.00-128825.00%
MAC240719C000180002024-07-03 10:21AM EDT18.000.010.000.000.00-14225.00%
MAC240719C000190002024-06-24 9:30AM EDT19.000.050.000.000.00-2950.00%
MAC240719C000200002024-07-01 11:11AM EDT20.000.010.000.000.00-12250.00%
MAC240719C000210002024-06-24 10:32AM EDT21.000.050.000.000.00-223350.00%
MAC240719C000220002024-06-11 11:15AM EDT22.000.050.000.750.00-26291.02%
MAC240719C000240002024-06-12 10:01AM EDT24.000.050.000.750.00-57337.50%
MAC240719C000250002024-05-30 12:27PM EDT25.000.050.000.050.00-1148209.38%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240719P000100002024-05-31 11:00AM EDT10.000.060.000.050.00-66215.63%
MAC240719P000120002024-06-25 3:16PM EDT12.000.050.000.000.00--150.00%
MAC240719P000130002024-06-24 11:35AM EDT13.000.070.000.000.00-182050.00%
MAC240719P000140002024-07-10 3:56PM EDT14.000.050.000.000.00-19625.00%
MAC240719P000150002024-07-15 9:30AM EDT15.000.100.000.000.00-217212.50%
MAC240719P000160002024-07-12 1:55PM EDT16.000.650.000.000.00-11800.00%
MAC240719P000180002024-06-17 9:44AM EDT18.003.700.000.000.00--00.00%
MAC240719P000190002024-06-14 10:17AM EDT19.004.402.155.500.00--0229.69%