Singapore markets close in 2 hours 14 minutes

The Macerich Company (MAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.15+0.35 (+2.36%)
At close: 04:00PM EDT
15.36 +0.21 (+1.39%)
After hours: 06:57PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240719C000120002024-05-28 11:22AM EDT12.003.211.705.100.00-1193.55%
MAC240719C000130002024-06-21 3:02PM EDT13.001.700.000.000.00-200.00%
MAC240719C000140002024-06-25 2:43PM EDT14.000.810.000.000.00-600.00%
MAC240719C000150002024-06-27 3:34PM EDT15.000.550.000.000.00-1300.00%
MAC240719C000160002024-06-27 3:59PM EDT16.000.170.000.000.00-906.25%
MAC240719C000170002024-06-25 10:00AM EDT17.000.050.000.000.00-2012.50%
MAC240719C000180002024-06-24 11:36AM EDT18.000.050.000.000.00-20025.00%
MAC240719C000190002024-06-24 9:30AM EDT19.000.050.000.000.00-2025.00%
MAC240719C000200002024-06-24 10:32AM EDT20.000.050.000.000.00-15025.00%
MAC240719C000210002024-06-24 10:32AM EDT21.000.050.000.000.00-22025.00%
MAC240719C000220002024-06-11 11:15AM EDT22.000.050.000.000.00-2050.00%
MAC240719C000240002024-06-12 10:01AM EDT24.000.050.000.000.00-5050.00%
MAC240719C000250002024-05-30 12:27PM EDT25.000.050.000.000.00-1050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC240719P000100002024-05-31 11:00AM EDT10.000.060.000.000.00-6050.00%
MAC240719P000130002024-06-24 11:35AM EDT13.000.070.000.000.00-18012.50%
MAC240719P000140002024-06-25 3:16PM EDT14.000.250.000.000.00-3012.50%
MAC240719P000150002024-06-26 9:30AM EDT15.000.600.000.000.00-101.56%
MAC240719P000160002024-06-24 11:25AM EDT16.001.150.000.000.00-200.00%
MAC240719P000180002024-06-17 9:44AM EDT18.003.700.000.000.00--00.00%
MAC240719P000190002024-06-14 10:17AM EDT19.004.400.000.000.00--00.00%