MAC - The Macerich Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240119C00003000 | 2023-06-02 11:35AM EDT | 3.00 | 7.20 | 7.10 | 7.70 | 0.00 | - | 1 | 40 | 104.69% |
| MAC240119C00005000 | 2023-06-05 1:24PM EDT | 5.00 | 5.50 | 5.20 | 5.50 | +0.24 | +4.56% | 12 | 308 | 57.81% |
| MAC240119C00007000 | 2023-04-28 1:06PM EDT | 7.00 | 3.30 | 2.65 | 3.10 | 0.00 | - | 1 | 3 | 0.00% |
| MAC240119C00008000 | 2023-05-15 3:50PM EDT | 8.00 | 2.25 | 2.75 | 2.90 | 0.00 | - | 4 | 2,080 | 52.73% |
| MAC240119C00009000 | 2023-05-23 9:55AM EDT | 9.00 | 2.10 | 1.90 | 2.20 | 0.00 | - | - | 5 | 49.02% |
| MAC240119C00010000 | 2023-06-05 10:29AM EDT | 10.00 | 1.47 | 1.45 | 1.60 | +0.32 | +27.83% | 25 | 2,573 | 46.00% |
| MAC240119C00011000 | 2023-06-02 11:17AM EDT | 11.00 | 1.05 | 1.00 | 1.15 | 0.00 | - | 10 | 203 | 44.58% |
| MAC240119C00012000 | 2023-06-05 9:50AM EDT | 12.00 | 0.70 | 0.65 | 0.80 | -0.02 | -2.78% | 2 | 152 | 43.31% |
| MAC240119C00013000 | 2023-06-05 2:24PM EDT | 13.00 | 0.46 | 0.40 | 0.55 | +0.01 | +2.22% | 1 | 1,563 | 42.58% |
| MAC240119C00014000 | 2023-05-17 10:41AM EDT | 14.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 3 | 89 | 43.12% |
| MAC240119C00015000 | 2023-06-01 11:16AM EDT | 15.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 4,167 | 44.04% |
| MAC240119C00017000 | 2023-06-02 2:29PM EDT | 17.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 16 | 935 | 44.04% |
| MAC240119C00018000 | 2023-06-02 12:12PM EDT | 18.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 47.46% |
| MAC240119C00020000 | 2023-05-22 9:58AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3,299 | 49.41% |
| MAC240119C00022000 | 2023-03-15 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 561 | 25.00% |
| MAC240119C00025000 | 2023-06-02 2:07PM EDT | 25.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 224 | 58.40% |
| MAC240119C00027000 | 2023-01-26 12:21PM EDT | 27.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 61 | 62.31% |
| MAC240119C00030000 | 2023-05-12 2:39PM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 47 | 75.98% |
| MAC240119C00035000 | 2023-02-06 2:57PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 255 | 70.31% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240119P00003000 | 2023-02-24 11:40AM EDT | 3.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 1,126 | 120.31% |
| MAC240119P00004000 | 2023-05-15 11:12AM EDT | 4.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 131 | 110.35% |
| MAC240119P00005000 | 2023-04-20 11:19AM EDT | 5.00 | 0.20 | 0.20 | 0.40 | 0.00 | - | 2 | 2,614 | 81.84% |
| MAC240119P00006000 | 2023-05-08 3:17PM EDT | 6.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 6 | 54 | 61.13% |
| MAC240119P00007000 | 2023-06-02 10:14AM EDT | 7.00 | 0.47 | 0.35 | 0.45 | 0.00 | - | 50 | 1,057 | 56.25% |
| MAC240119P00008000 | 2023-06-05 12:44PM EDT | 8.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 1 | 2,310 | 51.47% |
| MAC240119P00009000 | 2023-06-02 11:22AM EDT | 9.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 5 | 37 | 51.56% |
| MAC240119P00010000 | 2023-06-02 3:55PM EDT | 10.00 | 1.35 | 1.25 | 1.40 | 0.00 | - | 16 | 1,344 | 48.24% |
| MAC240119P00011000 | 2023-05-24 12:50PM EDT | 11.00 | 2.46 | 1.75 | 1.85 | 0.00 | - | - | 10 | 43.65% |
| MAC240119P00012000 | 2023-05-23 9:55AM EDT | 12.00 | 2.60 | 2.30 | 2.65 | 0.00 | - | - | 15 | 47.17% |
| MAC240119P00013000 | 2023-05-22 2:06PM EDT | 13.00 | 3.55 | 3.20 | 3.40 | 0.00 | - | 5 | 1,291 | 46.78% |
| MAC240119P00015000 | 2023-05-22 2:28PM EDT | 15.00 | 5.30 | 4.90 | 5.10 | 0.00 | - | 2 | 432 | 47.22% |
| MAC240119P00017000 | 2023-05-10 12:28PM EDT | 17.00 | 7.46 | 6.70 | 7.00 | 0.00 | - | 10 | 244 | 51.27% |
| MAC240119P00020000 | 2023-05-22 9:30AM EDT | 20.00 | 10.55 | 9.60 | 10.00 | 0.00 | - | 1 | 11 | 61.72% |
| MAC240119P00022000 | 2023-05-15 11:44AM EDT | 22.00 | 13.00 | 11.40 | 12.80 | 0.00 | - | 1 | 0 | 73.24% |
| MAC240119P00025000 | 2023-05-26 1:17PM EDT | 25.00 | 15.70 | 14.30 | 15.40 | 0.00 | - | 7 | 0 | 63.67% |
| MAC240119P00027000 | 2022-09-02 2:41PM EDT | 27.00 | 17.50 | 19.00 | 20.40 | 0.00 | - | 32 | 33 | 177.64% |
| MAC240119P00030000 | 2023-05-26 1:29PM EDT | 30.00 | 20.80 | 19.40 | 20.40 | 0.00 | - | 1 | 3 | 77.93% |
| MAC240119P00035000 | 2023-05-26 1:23PM EDT | 35.00 | 25.80 | 24.20 | 25.40 | 0.00 | - | 8 | 0 | 74.22% |
© 2023 Yahoo. All rights reserved.