MAC - The Macerich Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC230616C00002000 | 2022-12-09 12:25PM EDT | 2.00 | 10.48 | 9.50 | 9.80 | 0.00 | - | 2 | 1 | 0.00% |
| MAC230616C00003000 | 2023-02-21 12:28PM EDT | 3.00 | 9.19 | 6.30 | 6.50 | 0.00 | - | 1 | 1 | 240.63% |
| MAC230616C00005000 | 2023-05-16 10:40AM EDT | 5.00 | 4.25 | 4.10 | 4.70 | 0.00 | - | 1 | 0 | 140.63% |
| MAC230616C00008000 | 2023-05-26 3:52PM EDT | 8.00 | 1.49 | 1.35 | 1.55 | +0.08 | +5.67% | 20 | 24 | 59.38% |
| MAC230616C00009000 | 2023-05-26 9:31AM EDT | 9.00 | 0.53 | 0.65 | 0.75 | -0.15 | -22.06% | 1 | 445 | 58.20% |
| MAC230616C00010000 | 2023-05-26 11:56AM EDT | 10.00 | 0.17 | 0.10 | 0.25 | -0.03 | -15.00% | 2 | 855 | 56.64% |
| MAC230616C00011000 | 2023-05-25 1:39PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 707 | 51.95% |
| MAC230616C00012000 | 2023-05-25 11:31AM EDT | 12.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 292 | 71.88% |
| MAC230616C00013000 | 2023-05-23 2:22PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,379 | 78.13% |
| MAC230616C00014000 | 2023-05-22 3:09PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 804 | 103.91% |
| MAC230616C00015000 | 2023-05-08 12:21PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 1,257 | 117.19% |
| MAC230616C00016000 | 2023-05-19 9:37AM EDT | 16.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 343 | 129.69% |
| MAC230616C00017000 | 2023-04-19 3:47PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 281 | 125.00% |
| MAC230616C00018000 | 2023-03-29 9:30AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| MAC230616C00019000 | 2023-02-02 1:04PM EDT | 19.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 1 | 160.94% |
| MAC230616C00020000 | 2022-11-18 1:03PM EDT | 20.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 5 | 14 | 208.20% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC230616P00005000 | 2023-04-24 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 60 | 50.00% |
| MAC230616P00006000 | 2022-12-08 4:39PM EDT | 6.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MAC230616P00007000 | 2023-05-09 10:59AM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 556 | 86.72% |
| MAC230616P00008000 | 2023-05-25 2:52PM EDT | 8.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 586 | 66.41% |
| MAC230616P00009000 | 2023-05-26 9:31AM EDT | 9.00 | 0.35 | 0.20 | 0.35 | +0.01 | +2.94% | 1 | 2,844 | 52.54% |
| MAC230616P00010000 | 2023-05-25 1:28PM EDT | 10.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 22 | 6,263 | 54.30% |
| MAC230616P00011000 | 2023-05-26 10:41AM EDT | 11.00 | 1.77 | 1.45 | 1.80 | +0.07 | +4.12% | 2 | 202 | 77.54% |
| MAC230616P00012000 | 2023-05-26 10:04AM EDT | 12.00 | 2.85 | 2.45 | 2.80 | +0.25 | +9.62% | 15 | 101 | 101.56% |
| MAC230616P00013000 | 2023-05-17 2:09PM EDT | 13.00 | 3.65 | 3.40 | 3.90 | 0.00 | - | 2 | 1 | 80.47% |
| MAC230616P00014000 | 2022-11-21 11:22AM EDT | 14.00 | 2.40 | 2.90 | 3.10 | 0.00 | - | 1 | 134 | 0.00% |
| MAC230616P00015000 | 2023-02-23 2:55PM EDT | 15.00 | 2.90 | 5.50 | 5.80 | 0.00 | - | 1 | 11 | 107.03% |
| MAC230616P00016000 | 2023-01-31 12:02PM EDT | 16.00 | 3.00 | 3.90 | 4.20 | 0.00 | - | 2 | 3 | 0.00% |
| MAC230616P00017000 | 2023-02-02 3:29PM EDT | 17.00 | 3.20 | 4.70 | 5.10 | 0.00 | - | - | 3 | 0.00% |
| MAC230616P00018000 | 2023-02-03 1:53PM EDT | 18.00 | 4.20 | 5.80 | 6.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.