Singapore markets open in 3 hours 45 minutes

The Macerich Company (MAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.21-0.46 (-3.37%)
At close: 04:00PM EST
12.90 -0.31 (-2.35%)
After hours: 04:04PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC230317C000010002022-12-22 2:49PM EST1.0010.3311.3011.600.00-200.00%
MAC230317C000050002022-12-15 11:41AM EST5.007.317.507.800.00-110.00%
MAC230317C000060002022-10-17 8:32AM EST6.003.506.807.100.00-5000.00%
MAC230317C000070002022-12-08 10:36AM EST7.005.804.604.900.00-680.00%
MAC230317C000080002023-01-24 11:10AM EST8.004.705.205.400.00-1017791.02%
MAC230317C000090002022-12-28 12:12PM EST9.002.484.604.800.00-1205121.68%
MAC230317C000100002023-01-20 12:30PM EST10.002.323.203.400.00-2537356.45%
MAC230317C000110002023-01-27 3:59PM EST11.002.732.252.400.00-1124751.56%
MAC230317C000120002023-01-27 1:16PM EST12.001.701.401.550.00-1077444.63%
MAC230317C000130002023-01-27 3:59PM EST13.001.050.700.850.00-32079239.45%
MAC230317C000140002023-01-30 1:59PM EST14.000.330.300.35-0.12-26.67%101,06534.57%
MAC230317C000150002023-01-30 12:31PM EST15.000.150.100.15-0.04-21.05%622,29835.55%
MAC230317C000160002023-01-27 2:30PM EST16.000.050.000.150.00-472746.48%
MAC230317C000170002022-12-28 9:30AM EST17.000.050.000.000.00-45625.00%
MAC230317C000180002022-12-05 3:16PM EST18.000.080.000.050.00-1350.39%
MAC230317C000190002023-01-30 2:23PM EST19.000.050.000.15-0.11-68.75%32862.11%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC230317P000030002022-11-15 9:30AM EST3.000.050.000.000.00-5050.00%
MAC230317P000050002022-12-16 2:53PM EST5.000.100.000.100.00-1205145.31%
MAC230317P000060002023-01-23 1:28PM EST6.000.050.000.100.00-61,090120.31%
MAC230317P000070002022-11-03 8:49AM EST7.000.250.000.750.00-10128161.52%
MAC230317P000080002023-01-19 9:41AM EST8.000.050.000.100.00-313980.47%
MAC230317P000090002023-01-20 9:30AM EST9.000.150.000.150.00-216269.92%
MAC230317P000100002023-01-20 12:01PM EST10.000.150.000.200.00-142458.01%
MAC230317P000110002023-01-25 12:44PM EST11.000.200.100.150.00-5057247.66%
MAC230317P000120002023-01-27 3:57PM EST12.000.210.250.300.00-252,09341.99%
MAC230317P000130002023-01-30 2:10PM EST13.000.600.550.70+0.10+20.00%3047442.77%
MAC230317P000140002023-01-27 12:35PM EST14.001.051.101.250.00-114940.82%
MAC230317P000150002023-01-19 2:24PM EST15.003.011.902.050.00-2014443.75%
MAC230317P000170002022-10-18 1:39PM EST17.007.574.004.300.00-2273.83%
MAC230317P000180002022-10-18 1:39PM EST18.008.604.905.200.00-1175.39%
MAC230317P000190002022-12-16 3:39PM EST19.007.406.406.700.00-33120.80%
MAC230317P000200002023-01-10 2:12PM EST20.008.606.707.100.00-1574.22%