Singapore markets close in 2 hours 14 minutes
Straits Times Index
3,333.10 -10.25 (-0.31%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,733.09 +16.62 (+0.09%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,528.80 +872.03 (+1.44%) CMC Crypto 200
1,283.02 -0.81 (-0.06%)
The Macerich Company (MAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240719C00012000 | 2024-05-28 11:22AM EDT | 12.00 | 3.21 | 1.70 | 5.10 | 0.00 | - | 1 | 1 | 93.55% |
| MAC240719C00013000 | 2024-06-21 3:02PM EDT | 13.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAC240719C00014000 | 2024-06-25 2:43PM EDT | 14.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MAC240719C00015000 | 2024-06-27 3:34PM EDT | 15.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MAC240719C00016000 | 2024-06-27 3:59PM EDT | 16.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MAC240719C00017000 | 2024-06-25 10:00AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MAC240719C00018000 | 2024-06-24 11:36AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MAC240719C00019000 | 2024-06-24 9:30AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MAC240719C00020000 | 2024-06-24 10:32AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MAC240719C00021000 | 2024-06-24 10:32AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MAC240719C00022000 | 2024-06-11 11:15AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MAC240719C00024000 | 2024-06-12 10:01AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MAC240719C00025000 | 2024-05-30 12:27PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240719P00010000 | 2024-05-31 11:00AM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MAC240719P00013000 | 2024-06-24 11:35AM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MAC240719P00014000 | 2024-06-25 3:16PM EDT | 14.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MAC240719P00015000 | 2024-06-26 9:30AM EDT | 15.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MAC240719P00016000 | 2024-06-24 11:25AM EDT | 16.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAC240719P00018000 | 2024-06-17 9:44AM EDT | 18.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAC240719P00019000 | 2024-06-14 10:17AM EDT | 19.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.