MAC - The Macerich Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC230915C00005000 | 2023-05-23 12:28PM EDT | 5.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAC230915C00006000 | 2023-04-11 2:40PM EDT | 6.00 | 4.40 | 3.30 | 3.70 | 0.00 | - | 1 | 0 | 0.00% |
| MAC230915C00008000 | 2023-05-09 1:48PM EDT | 8.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MAC230915C00009000 | 2023-05-26 11:06AM EDT | 9.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAC230915C00010000 | 2023-06-06 10:40AM EDT | 10.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MAC230915C00011000 | 2023-06-06 12:38PM EDT | 11.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| MAC230915C00012000 | 2023-06-06 2:55PM EDT | 12.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| MAC230915C00013000 | 2023-06-06 1:21PM EDT | 13.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MAC230915C00014000 | 2023-05-26 12:08PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MAC230915C00015000 | 2023-06-06 10:13AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MAC230915C00016000 | 2023-03-16 10:08AM EDT | 16.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 58.79% |
| MAC230915C00017000 | 2023-05-17 3:46PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MAC230915C00018000 | 2023-02-27 11:18AM EDT | 18.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 9 | 60.16% |
| MAC230915C00019000 | 2023-01-31 12:10PM EDT | 19.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 25 | 67.97% |
| MAC230915C00020000 | 2023-01-30 1:09PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 65.43% |
| MAC230915C00021000 | 2023-02-02 1:33PM EDT | 21.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 5 | 69.53% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC230915P00006000 | 2023-05-08 10:34AM EDT | 6.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MAC230915P00007000 | 2023-06-06 3:44PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MAC230915P00008000 | 2023-06-05 3:55PM EDT | 8.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MAC230915P00009000 | 2023-06-05 1:55PM EDT | 9.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MAC230915P00010000 | 2023-06-02 2:22PM EDT | 10.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MAC230915P00011000 | 2023-06-06 11:10AM EDT | 11.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MAC230915P00012000 | 2023-05-11 1:16PM EDT | 12.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAC230915P00013000 | 2023-05-17 2:09PM EDT | 13.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAC230915P00014000 | 2023-03-01 1:37PM EDT | 14.00 | 2.50 | 3.70 | 4.10 | 0.00 | - | 1 | 12 | 74.22% |
| MAC230915P00015000 | 2023-03-08 10:55AM EDT | 15.00 | 3.50 | 4.90 | 5.20 | 0.00 | - | 23 | 23 | 90.72% |
| MAC230915P00016000 | 2023-02-08 2:36PM EDT | 16.00 | 3.30 | 5.50 | 5.90 | 0.00 | - | - | 56 | 80.47% |
| MAC230915P00018000 | 2023-02-07 3:59PM EDT | 18.00 | 5.00 | 6.30 | 7.20 | 0.00 | - | - | 1 | 48.44% |
| MAC230915P00019000 | 2023-02-03 1:35PM EDT | 19.00 | 5.30 | 6.60 | 7.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.