Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,646.76 +879.88 (+1.40%) CMC Crypto 200
1,389.82 -6.72 (-0.48%)
The Macerich Company (MAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240621C00007000 | 2023-12-14 2:40PM EDT | 7.00 | 9.10 | 7.50 | 9.50 | 0.00 | - | 20 | 10 | 224.81% |
| MAC240621C00008000 | 2024-01-16 3:05PM EDT | 8.00 | 7.30 | 7.70 | 11.10 | 0.00 | - | 250 | 0 | 271.09% |
| MAC240621C00009000 | 2024-01-16 3:05PM EDT | 9.00 | 6.40 | 6.60 | 10.10 | 0.00 | - | 40 | 0 | 233.11% |
| MAC240621C00010000 | 2024-01-17 10:30AM EDT | 10.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MAC240621C00011000 | 2024-04-19 9:58AM EDT | 11.00 | 4.64 | 3.20 | 6.20 | 0.00 | - | 1 | 114 | 167.38% |
| MAC240621C00012000 | 2024-04-10 1:41PM EDT | 12.00 | 3.98 | 3.00 | 5.80 | 0.00 | - | 90 | 206 | 97.66% |
| MAC240621C00013000 | 2024-04-25 11:51AM EDT | 13.00 | 2.50 | 2.70 | 4.70 | 0.00 | - | 50 | 430 | 95.41% |
| MAC240621C00014000 | 2024-04-26 12:12PM EDT | 14.00 | 1.97 | 1.85 | 2.00 | +0.27 | +15.88% | 10 | 558 | 40.92% |
| MAC240621C00015000 | 2024-04-26 9:52AM EDT | 15.00 | 1.25 | 1.15 | 1.30 | 0.00 | - | 2 | 371 | 39.06% |
| MAC240621C00016000 | 2024-04-24 12:34PM EDT | 16.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 5 | 215 | 36.91% |
| MAC240621C00017000 | 2024-04-26 12:39PM EDT | 17.00 | 0.36 | 0.30 | 0.40 | +0.16 | +80.00% | 31 | 736 | 36.23% |
| MAC240621C00018000 | 2024-04-23 11:58AM EDT | 18.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 560 | 36.13% |
| MAC240621C00019000 | 2024-04-26 1:38PM EDT | 19.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 25 | 1,953 | 36.72% |
| MAC240621C00020000 | 2024-04-23 10:08AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 331 | 48.24% |
| MAC240621C00021000 | 2024-04-10 9:30AM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 150 | 71.48% |
| MAC240621C00025000 | 2024-02-21 11:19AM EDT | 25.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 86.91% |
| MAC240621C00030000 | 2024-02-08 10:40AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 109.57% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240621P00006000 | 2023-11-06 3:22PM EDT | 6.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 10 | 138.28% |
| MAC240621P00008000 | 2023-11-24 1:55PM EDT | 8.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 100.78% |
| MAC240621P00009000 | 2023-12-19 2:53PM EDT | 9.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 20 | 90.23% |
| MAC240621P00010000 | 2024-04-11 3:45PM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 152 | 108.01% |
| MAC240621P00011000 | 2024-04-24 11:23AM EDT | 11.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 53.52% |
| MAC240621P00012000 | 2024-03-21 11:00AM EDT | 12.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 307 | 55.27% |
| MAC240621P00013000 | 2024-04-11 12:34PM EDT | 13.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 1 | 1,407 | 46.48% |
| MAC240621P00014000 | 2024-04-19 2:28PM EDT | 14.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 3 | 420 | 41.99% |
| MAC240621P00015000 | 2024-04-24 12:07PM EDT | 15.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 3 | 120 | 39.94% |
| MAC240621P00016000 | 2024-04-24 10:45AM EDT | 16.00 | 1.00 | 1.00 | 1.10 | 0.00 | - | 2 | 645 | 37.79% |
| MAC240621P00017000 | 2024-04-17 12:57PM EDT | 17.00 | 2.00 | 1.65 | 1.75 | 0.00 | - | 30 | 418 | 37.21% |
| MAC240621P00018000 | 2024-03-25 9:50AM EDT | 18.00 | 1.70 | 1.80 | 2.55 | 0.00 | - | 3 | 15 | 37.31% |
| MAC240621P00019000 | 2024-03-21 2:44PM EDT | 19.00 | 2.30 | 2.10 | 5.90 | 0.00 | - | - | 1 | 70.70% |
| MAC240621P00020000 | 2024-03-19 12:50PM EDT | 20.00 | 3.60 | 3.00 | 6.40 | 0.00 | - | 305 | 4 | 63.57% |
| MAC240621P00021000 | 2024-02-13 10:44AM EDT | 21.00 | 4.90 | 5.00 | 7.30 | 0.00 | - | - | 1 | 95.80% |
© 2024 Yahoo. All rights reserved.