Singapore markets closed

The Macerich Company (MAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.94-0.28 (-1.97%)
At close: 04:00PM EST
13.75 -0.19 (-1.36%)
After hours: 07:22PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC250117C000050002023-02-02 9:30AM EST5.009.008.709.200.00-123955.08%
MAC250117C000070002023-01-24 1:58PM EST7.005.806.707.300.00-122342.97%
MAC250117C000100002023-02-03 1:05PM EST10.004.704.605.10+1.10+30.56%11141141.09%
MAC250117C000120002023-01-30 2:24PM EST12.003.123.403.800.00-213338.11%
MAC250117C000150002023-02-02 1:47PM EST15.002.452.102.550.00-125938.26%
MAC250117C000170002023-02-03 12:58PM EST17.001.731.551.90-0.07-3.89%514837.65%
MAC250117C000200002023-02-03 11:59AM EST20.001.050.851.30-0.05-4.55%328338.18%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC250117P000030002023-02-03 3:42PM EST3.000.420.050.85+0.07+20.00%112794.73%
MAC250117P000070002023-02-01 2:52PM EST7.000.550.500.650.00-209350.20%
MAC250117P000100002023-01-30 10:52AM EST10.001.391.101.350.00-16644.65%
MAC250117P000120002023-01-13 3:32PM EST12.002.731.802.250.00-204243.99%
MAC250117P000150002023-01-11 3:57PM EST15.004.753.303.700.00-13139.48%
MAC250117P000170002022-11-21 3:17PM EST17.006.156.107.400.00-13160.82%
MAC250117P000200002023-01-03 3:34PM EST20.009.306.406.900.00-1931.54%