Singapore markets open in 3 hours 45 minutes
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,017.77 -52.79 (-1.30%) Dow
33,717.09 -260.99 (-0.77%) Nasdaq
11,393.81 -227.90 (-1.96%) BTC-USD
22,801.53 -907.84 (-3.83%) CMC Crypto 200
515.86 -22.01 (-4.09%)
The Macerich Company (MAC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC230317C00001000 | 2022-12-22 2:49PM EST | 1.00 | 10.33 | 11.30 | 11.60 | 0.00 | - | 2 | 0 | 0.00% |
| MAC230317C00005000 | 2022-12-15 11:41AM EST | 5.00 | 7.31 | 7.50 | 7.80 | 0.00 | - | 1 | 1 | 0.00% |
| MAC230317C00006000 | 2022-10-17 8:32AM EST | 6.00 | 3.50 | 6.80 | 7.10 | 0.00 | - | 50 | 0 | 0.00% |
| MAC230317C00007000 | 2022-12-08 10:36AM EST | 7.00 | 5.80 | 4.60 | 4.90 | 0.00 | - | 6 | 8 | 0.00% |
| MAC230317C00008000 | 2023-01-24 11:10AM EST | 8.00 | 4.70 | 5.20 | 5.40 | 0.00 | - | 10 | 177 | 91.02% |
| MAC230317C00009000 | 2022-12-28 12:12PM EST | 9.00 | 2.48 | 4.60 | 4.80 | 0.00 | - | 1 | 205 | 121.68% |
| MAC230317C00010000 | 2023-01-20 12:30PM EST | 10.00 | 2.32 | 3.20 | 3.40 | 0.00 | - | 25 | 373 | 56.45% |
| MAC230317C00011000 | 2023-01-27 3:59PM EST | 11.00 | 2.73 | 2.25 | 2.40 | 0.00 | - | 11 | 247 | 51.56% |
| MAC230317C00012000 | 2023-01-27 1:16PM EST | 12.00 | 1.70 | 1.40 | 1.55 | 0.00 | - | 10 | 774 | 44.63% |
| MAC230317C00013000 | 2023-01-27 3:59PM EST | 13.00 | 1.05 | 0.70 | 0.85 | 0.00 | - | 320 | 792 | 39.45% |
| MAC230317C00014000 | 2023-01-30 1:59PM EST | 14.00 | 0.33 | 0.30 | 0.35 | -0.12 | -26.67% | 10 | 1,065 | 34.57% |
| MAC230317C00015000 | 2023-01-30 12:31PM EST | 15.00 | 0.15 | 0.10 | 0.15 | -0.04 | -21.05% | 62 | 2,298 | 35.55% |
| MAC230317C00016000 | 2023-01-27 2:30PM EST | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 727 | 46.48% |
| MAC230317C00017000 | 2022-12-28 9:30AM EST | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 25.00% |
| MAC230317C00018000 | 2022-12-05 3:16PM EST | 18.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 50.39% |
| MAC230317C00019000 | 2023-01-30 2:23PM EST | 19.00 | 0.05 | 0.00 | 0.15 | -0.11 | -68.75% | 3 | 28 | 62.11% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC230317P00003000 | 2022-11-15 9:30AM EST | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MAC230317P00005000 | 2022-12-16 2:53PM EST | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 205 | 145.31% |
| MAC230317P00006000 | 2023-01-23 1:28PM EST | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 1,090 | 120.31% |
| MAC230317P00007000 | 2022-11-03 8:49AM EST | 7.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 128 | 161.52% |
| MAC230317P00008000 | 2023-01-19 9:41AM EST | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 139 | 80.47% |
| MAC230317P00009000 | 2023-01-20 9:30AM EST | 9.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 162 | 69.92% |
| MAC230317P00010000 | 2023-01-20 12:01PM EST | 10.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 424 | 58.01% |
| MAC230317P00011000 | 2023-01-25 12:44PM EST | 11.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 50 | 572 | 47.66% |
| MAC230317P00012000 | 2023-01-27 3:57PM EST | 12.00 | 0.21 | 0.25 | 0.30 | 0.00 | - | 25 | 2,093 | 41.99% |
| MAC230317P00013000 | 2023-01-30 2:10PM EST | 13.00 | 0.60 | 0.55 | 0.70 | +0.10 | +20.00% | 30 | 474 | 42.77% |
| MAC230317P00014000 | 2023-01-27 12:35PM EST | 14.00 | 1.05 | 1.10 | 1.25 | 0.00 | - | 1 | 149 | 40.82% |
| MAC230317P00015000 | 2023-01-19 2:24PM EST | 15.00 | 3.01 | 1.90 | 2.05 | 0.00 | - | 20 | 144 | 43.75% |
| MAC230317P00017000 | 2022-10-18 1:39PM EST | 17.00 | 7.57 | 4.00 | 4.30 | 0.00 | - | 2 | 2 | 73.83% |
| MAC230317P00018000 | 2022-10-18 1:39PM EST | 18.00 | 8.60 | 4.90 | 5.20 | 0.00 | - | 1 | 1 | 75.39% |
| MAC230317P00019000 | 2022-12-16 3:39PM EST | 19.00 | 7.40 | 6.40 | 6.70 | 0.00 | - | 3 | 3 | 120.80% |
| MAC230317P00020000 | 2023-01-10 2:12PM EST | 20.00 | 8.60 | 6.70 | 7.10 | 0.00 | - | 1 | 5 | 74.22% |
© 2023 Yahoo. All rights reserved.
