Singapore markets close in 48 minutes

The Macerich Company (MAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.22+0.33 (+2.38%)
At close: 04:00PM EST
13.82 -0.40 (-2.81%)
After hours: 06:20PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240119C000030002023-02-02 10:52AM EST3.0011.200.000.000.00-1500.00%
MAC240119C000050002023-01-27 1:33PM EST5.008.500.000.000.00-100.00%
MAC240119C000080002023-02-02 12:45PM EST8.006.500.000.000.00-5800.00%
MAC240119C000100002023-02-02 10:53AM EST10.004.700.000.000.00-200.00%
MAC240119C000130002023-02-02 10:40AM EST13.002.540.000.000.00-300.00%
MAC240119C000150002023-02-02 2:24PM EST15.001.600.000.000.00-20401.56%
MAC240119C000170002023-02-02 2:35PM EST17.000.950.000.000.00-2506.25%
MAC240119C000200002023-02-02 2:43PM EST20.000.450.000.000.00-21806.25%
MAC240119C000220002023-01-26 1:26PM EST22.000.150.000.000.00-1012.50%
MAC240119C000250002023-01-03 12:54PM EST25.000.150.050.200.00-221738.14%
MAC240119C000270002023-01-26 11:21AM EST27.000.100.000.000.00-20012.50%
MAC240119C000300002023-02-02 9:30AM EST30.000.060.000.000.00-2012.50%
MAC240119C000350002023-02-02 1:41PM EST35.000.050.000.000.00-10025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240119P000030002023-01-04 12:06PM EST3.000.120.000.000.00-3050.00%
MAC240119P000050002023-01-19 11:25AM EST5.000.250.000.000.00-2025.00%
MAC240119P000080002023-02-01 11:03AM EST8.000.350.000.000.00-2012.50%
MAC240119P000100002023-02-02 3:55PM EST10.000.550.000.000.00-24012.50%
MAC240119P000130002023-02-02 12:46PM EST13.001.440.000.000.00-1003.13%
MAC240119P000150002023-01-31 11:33AM EST15.002.850.000.000.00-400.00%
MAC240119P000170002023-01-11 3:57PM EST17.005.600.000.000.00-100.00%
MAC240119P000200002023-02-02 11:01AM EST20.006.100.000.000.00-400.00%
MAC240119P000220002022-12-13 3:04PM EST22.009.609.4010.000.00-304770.95%
MAC240119P000250002022-11-09 3:07PM EST25.0013.4912.1013.200.00-30035678.37%
MAC240119P000270002022-09-02 1:41PM EST27.0017.5019.0020.400.00-3233177.27%
MAC240119P000300002022-09-09 11:43AM EST30.0020.2219.7023.300.00-53160.03%
MAC240119P000350002022-08-24 8:59AM EST35.0024.9027.1027.800.00-90187.06%