Singapore markets close in 48 minutes
Straits Times Index
3,381.35 +17.67 (+0.53%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,618.74 -339.62 (-1.55%) FTSE 100
7,820.16 0.00 (0.00%) BTC-USD
23,435.01 -385.18 (-1.62%) CMC Crypto 200
534.26 -11.06 (-2.03%)
The Macerich Company (MAC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240119C00003000 | 2023-02-02 10:52AM EST | 3.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MAC240119C00005000 | 2023-01-27 1:33PM EST | 5.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAC240119C00008000 | 2023-02-02 12:45PM EST | 8.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MAC240119C00010000 | 2023-02-02 10:53AM EST | 10.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAC240119C00013000 | 2023-02-02 10:40AM EST | 13.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MAC240119C00015000 | 2023-02-02 2:24PM EST | 15.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 1.56% |
| MAC240119C00017000 | 2023-02-02 2:35PM EST | 17.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MAC240119C00020000 | 2023-02-02 2:43PM EST | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| MAC240119C00022000 | 2023-01-26 1:26PM EST | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAC240119C00025000 | 2023-01-03 12:54PM EST | 25.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 217 | 38.14% |
| MAC240119C00027000 | 2023-01-26 11:21AM EST | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MAC240119C00030000 | 2023-02-02 9:30AM EST | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MAC240119C00035000 | 2023-02-02 1:41PM EST | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240119P00003000 | 2023-01-04 12:06PM EST | 3.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MAC240119P00005000 | 2023-01-19 11:25AM EST | 5.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MAC240119P00008000 | 2023-02-01 11:03AM EST | 8.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MAC240119P00010000 | 2023-02-02 3:55PM EST | 10.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MAC240119P00013000 | 2023-02-02 12:46PM EST | 13.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MAC240119P00015000 | 2023-01-31 11:33AM EST | 15.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAC240119P00017000 | 2023-01-11 3:57PM EST | 17.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAC240119P00020000 | 2023-02-02 11:01AM EST | 20.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAC240119P00022000 | 2022-12-13 3:04PM EST | 22.00 | 9.60 | 9.40 | 10.00 | 0.00 | - | 30 | 47 | 70.95% |
| MAC240119P00025000 | 2022-11-09 3:07PM EST | 25.00 | 13.49 | 12.10 | 13.20 | 0.00 | - | 300 | 356 | 78.37% |
| MAC240119P00027000 | 2022-09-02 1:41PM EST | 27.00 | 17.50 | 19.00 | 20.40 | 0.00 | - | 32 | 33 | 177.27% |
| MAC240119P00030000 | 2022-09-09 11:43AM EST | 30.00 | 20.22 | 19.70 | 23.30 | 0.00 | - | 5 | 3 | 160.03% |
| MAC240119P00035000 | 2022-08-24 8:59AM EST | 35.00 | 24.90 | 27.10 | 27.80 | 0.00 | - | 9 | 0 | 187.06% |
© 2023 Yahoo. All rights reserved.
