MAC - The Macerich Company

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240119C000030002023-06-02 11:35AM EDT3.007.207.107.700.00-140104.69%
MAC240119C000050002023-06-05 1:24PM EDT5.005.505.205.50+0.24+4.56%1230857.81%
MAC240119C000070002023-04-28 1:06PM EDT7.003.302.653.100.00-130.00%
MAC240119C000080002023-05-15 3:50PM EDT8.002.252.752.900.00-42,08052.73%
MAC240119C000090002023-05-23 9:55AM EDT9.002.101.902.200.00--549.02%
MAC240119C000100002023-06-05 10:29AM EDT10.001.471.451.60+0.32+27.83%252,57346.00%
MAC240119C000110002023-06-02 11:17AM EDT11.001.051.001.150.00-1020344.58%
MAC240119C000120002023-06-05 9:50AM EDT12.000.700.650.80-0.02-2.78%215243.31%
MAC240119C000130002023-06-05 2:24PM EDT13.000.460.400.55+0.01+2.22%11,56342.58%
MAC240119C000140002023-05-17 10:41AM EDT14.000.350.300.40+0.10+40.00%38943.12%
MAC240119C000150002023-06-01 11:16AM EDT15.000.200.150.300.00-14,16744.04%
MAC240119C000170002023-06-02 2:29PM EDT17.000.100.100.150.00-1693544.04%
MAC240119C000180002023-06-02 12:12PM EDT18.000.050.050.150.00-1247.46%
MAC240119C000200002023-05-22 9:58AM EDT20.000.050.000.100.00-23,29949.41%
MAC240119C000220002023-03-15 9:30AM EDT22.000.050.000.000.00-256125.00%
MAC240119C000250002023-06-02 2:07PM EDT25.000.050.050.100.00-122458.40%
MAC240119C000270002023-01-26 12:21PM EDT27.000.100.000.150.00-206162.31%
MAC240119C000300002023-05-12 2:39PM EDT30.000.050.000.300.00-14775.98%
MAC240119C000350002023-02-06 2:57PM EDT35.000.050.000.100.00-125570.31%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240119P000030002023-02-24 11:40AM EDT3.000.050.000.450.00-31,126120.31%
MAC240119P000040002023-05-15 11:12AM EDT4.000.150.000.750.00-5131110.35%
MAC240119P000050002023-04-20 11:19AM EDT5.000.200.200.400.00-22,61481.84%
MAC240119P000060002023-05-08 3:17PM EDT6.000.450.200.300.00-65461.13%
MAC240119P000070002023-06-02 10:14AM EDT7.000.470.350.450.00-501,05756.25%
MAC240119P000080002023-06-05 12:44PM EDT8.000.650.550.650.00-12,31051.47%
MAC240119P000090002023-06-02 11:22AM EDT9.000.950.851.000.00-53751.56%
MAC240119P000100002023-06-02 3:55PM EDT10.001.351.251.400.00-161,34448.24%
MAC240119P000110002023-05-24 12:50PM EDT11.002.461.751.850.00--1043.65%
MAC240119P000120002023-05-23 9:55AM EDT12.002.602.302.650.00--1547.17%
MAC240119P000130002023-05-22 2:06PM EDT13.003.553.203.400.00-51,29146.78%
MAC240119P000150002023-05-22 2:28PM EDT15.005.304.905.100.00-243247.22%
MAC240119P000170002023-05-10 12:28PM EDT17.007.466.707.000.00-1024451.27%
MAC240119P000200002023-05-22 9:30AM EDT20.0010.559.6010.000.00-11161.72%
MAC240119P000220002023-05-15 11:44AM EDT22.0013.0011.4012.800.00-1073.24%
MAC240119P000250002023-05-26 1:17PM EDT25.0015.7014.3015.400.00-7063.67%
MAC240119P000270002022-09-02 2:41PM EDT27.0017.5019.0020.400.00-3233177.64%
MAC240119P000300002023-05-26 1:29PM EDT30.0020.8019.4020.400.00-1377.93%
MAC240119P000350002023-05-26 1:23PM EDT35.0025.8024.2025.400.00-8074.22%