Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,159.27 -120.19 (-0.18%) CMC Crypto 200
1,373.75 -44.13 (-3.11%)
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 | 1.20 | 4.60 | 0.00 | - | 1 | 1 | 81.05% |
| MAC240719C00013000 | 2024-06-03 10:18AM EDT | 13.00 | 2.55 | 0.65 | 1.95 | 0.00 | - | 1 | 1 | 62.79% |
| MAC240719C00014000 | 2024-05-24 2:21PM EDT | 14.00 | 1.42 | 0.90 | 1.00 | 0.00 | - | 20 | 22 | 42.38% |
| MAC240719C00015000 | 2024-06-14 2:46PM EDT | 15.00 | 0.42 | 0.40 | 0.50 | -0.23 | -35.38% | 3 | 56 | 40.72% |
| MAC240719C00016000 | 2024-06-12 10:53AM EDT | 16.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 5 | 124 | 38.77% |
| MAC240719C00017000 | 2024-06-12 10:05AM EDT | 17.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 268 | 47.07% |
| MAC240719C00018000 | 2024-06-12 10:28AM EDT | 18.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 21 | 39 | 78.03% |
| MAC240719C00019000 | 2024-06-03 1:08PM EDT | 19.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 7 | 61.13% |
| MAC240719C00020000 | 2024-06-03 1:35PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 60.16% |
| MAC240719C00021000 | 2024-06-14 11:31AM EDT | 21.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 77.34% |
| MAC240719C00022000 | 2024-06-11 11:15AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 116.99% |
| MAC240719C00024000 | 2024-06-12 10:01AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 132.42% |
| MAC240719C00025000 | 2024-05-30 12:27PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 148 | 139.26% |
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 | 0.75 | 0.00 | - | 6 | 6 | 122.27% |
| MAC240719P00013000 | 2024-06-03 9:30AM EDT | 13.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 10 | 30 | 46.48% |
| MAC240719P00014000 | 2024-06-13 3:57PM EDT | 14.00 | 0.29 | 0.35 | 0.45 | 0.00 | - | 5 | 99 | 38.28% |
| MAC240719P00015000 | 2024-06-13 3:58PM EDT | 15.00 | 0.72 | 0.85 | 0.95 | 0.00 | - | 6 | 100 | 36.72% |
| MAC240719P00016000 | 2024-05-22 1:55PM EDT | 16.00 | 1.10 | 1.55 | 3.60 | 0.00 | - | - | 77 | 92.48% |
© 2024 Yahoo. All rights reserved.