Singapore markets closed

The Macerich Company (MAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.67+0.40 (+3.01%)
At close: 04:00PM EST
13.55 -0.12 (-0.88%)
After hours: 05:26PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC230616C000020002022-12-09 11:25AM EST2.0010.489.509.800.00-210.00%
MAC230616C000030002022-12-15 11:41AM EST3.009.369.409.700.00--10.00%
MAC230616C000080002023-01-27 1:21PM EST8.005.605.505.80+1.09+24.17%258060.16%
MAC230616C000090002023-01-17 12:10PM EST9.003.634.604.900.00-789257.42%
MAC230616C000100002023-01-20 3:43PM EST10.002.753.604.000.00-44352.05%
MAC230616C000110002023-01-23 11:27AM EST11.002.002.853.000.00-19240.63%
MAC230616C000120002023-01-26 2:49PM EST12.001.802.052.300.00-14641.07%
MAC230616C000130002023-01-26 3:59PM EST13.001.251.401.550.00-118536.04%
MAC230616C000140002023-01-27 3:57PM EST14.000.950.901.00+0.20+26.67%41887733.94%
MAC230616C000150002023-01-27 2:22PM EST15.000.550.550.60+0.11+25.00%2753332.37%
MAC230616C000160002023-01-27 3:47PM EST16.000.300.300.40+0.06+25.00%11610633.69%
MAC230616C000170002023-01-27 10:28AM EST17.000.100.150.25-0.05-33.33%325934.08%
MAC230616C000180002022-12-14 10:14AM EST18.000.250.050.200.00-51437.01%
MAC230616C000200002022-11-18 12:03PM EST20.000.300.000.300.00-51451.66%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC230616P000060002022-12-08 3:39PM EST6.000.150.000.000.00--125.00%
MAC230616P000070002022-12-30 3:06PM EST7.000.250.000.200.00-81368.36%
MAC230616P000080002023-01-26 12:56PM EST8.000.100.000.250.00-17459.57%
MAC230616P000090002023-01-20 11:04AM EST9.000.320.000.300.00-307350.98%
MAC230616P000100002023-01-23 11:07AM EST10.000.350.150.300.00-517250.39%
MAC230616P000110002023-01-23 10:05AM EST11.000.600.300.450.00-58846.19%
MAC230616P000120002023-01-26 2:10PM EST12.000.750.550.650.00-3913241.80%
MAC230616P000130002023-01-27 12:16PM EST13.001.000.851.00-0.65-39.39%216439.80%
MAC230616P000140002022-11-21 10:22AM EST14.002.402.903.100.00-113483.79%
MAC230616P000150002022-12-27 1:52PM EST15.003.902.252.400.00--1046.78%
MAC230616P000160002022-12-23 11:26AM EST16.004.823.703.900.00-1167.77%