Singapore markets closed

The Macerich Company (MAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.52+0.11 (+0.67%)
At close: 04:00PM EST
16.52 0.00 (0.00%)
After hours: 04:09PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240621C000070002023-12-14 1:40PM EST7.009.107.509.500.00-20100.00%
MAC240621C000080002024-01-16 2:05PM EST8.007.307.7011.100.00-2500145.12%
MAC240621C000090002024-01-16 2:05PM EST9.006.406.6010.100.00-400123.63%
MAC240621C000100002024-01-17 9:30AM EST10.005.350.000.000.00-250.00%
MAC240621C000110002024-01-16 2:02PM EST11.004.625.208.100.00-179114106.54%
MAC240621C000120002024-01-18 1:06PM EST12.003.455.307.600.00-10222122.85%
MAC240621C000130002024-02-27 12:34PM EST13.003.783.804.000.00-937952.15%
MAC240621C000140002024-02-14 3:08PM EST14.003.300.903.100.00-339845.22%
MAC240621C000150002024-02-29 12:45PM EST15.002.202.252.350.00-4030242.24%
MAC240621C000160002024-03-01 3:51PM EST16.001.621.601.75+0.07+4.52%215241.16%
MAC240621C000170002024-02-28 12:14PM EST17.001.131.101.200.00-1056438.62%
MAC240621C000180002024-02-23 1:34PM EST18.000.970.750.850.00-3058938.72%
MAC240621C000190002024-03-01 2:01PM EST19.000.530.450.00+0.08+17.78%21,9916.25%
MAC240621C000200002024-03-01 3:11PM EST20.000.350.300.40+0.08+29.63%127438.87%
MAC240621C000210002024-02-27 2:16PM EST21.000.200.000.000.00-114512.50%
MAC240621C000250002024-02-21 10:19AM EST25.000.060.000.000.00-1812.50%
MAC240621C000300002024-02-08 9:40AM EST30.000.050.000.000.00--125.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240621P000060002023-11-06 2:22PM EST6.000.150.000.150.00--10100.78%
MAC240621P000080002023-11-24 12:55PM EST8.000.320.000.150.00-22374.61%
MAC240621P000090002023-12-19 1:53PM EST9.000.100.050.150.00-12067.58%
MAC240621P000100002024-02-05 3:31PM EST10.000.100.000.000.00-115225.00%
MAC240621P000110002024-02-07 12:34PM EST11.000.190.000.000.00-15925.00%
MAC240621P000120002024-02-05 10:02AM EST12.000.390.150.000.00-130612.50%
MAC240621P000130002024-02-27 10:18AM EST13.000.300.250.000.00-11,40312.50%
MAC240621P000140002024-03-01 9:58AM EST14.000.490.400.50-0.16-24.62%1839942.24%
MAC240621P000150002024-02-26 2:51PM EST15.000.700.000.000.00-103416.25%
MAC240621P000160002024-02-08 11:48AM EST16.001.101.001.100.00-20058137.50%
MAC240621P000170002024-02-22 10:20AM EST17.001.201.501.600.00-1237036.43%
MAC240621P000180002024-02-15 1:35PM EST18.001.802.102.250.00-131436.43%
MAC240621P000200002024-02-13 9:33AM EST20.004.103.603.800.00-130935.79%
MAC240621P000210002024-02-13 9:44AM EST21.004.904.504.700.00--136.72%