Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,158.57 -263.22 (-1.12%) CMC Crypto 200
535.42 -1.43 (-0.27%)
The Macerich Company (MAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC250117C00005000 | 2023-02-02 9:30AM EST | 5.00 | 9.00 | 8.70 | 9.20 | 0.00 | - | 1 | 239 | 55.08% |
| MAC250117C00007000 | 2023-01-24 1:58PM EST | 7.00 | 5.80 | 6.70 | 7.30 | 0.00 | - | 1 | 223 | 42.97% |
| MAC250117C00010000 | 2023-02-03 1:05PM EST | 10.00 | 4.70 | 4.60 | 5.10 | +1.10 | +30.56% | 111 | 411 | 41.09% |
| MAC250117C00012000 | 2023-01-30 2:24PM EST | 12.00 | 3.12 | 3.40 | 3.80 | 0.00 | - | 2 | 133 | 38.11% |
| MAC250117C00015000 | 2023-02-02 1:47PM EST | 15.00 | 2.45 | 2.10 | 2.55 | 0.00 | - | 1 | 259 | 38.26% |
| MAC250117C00017000 | 2023-02-03 12:58PM EST | 17.00 | 1.73 | 1.55 | 1.90 | -0.07 | -3.89% | 5 | 148 | 37.65% |
| MAC250117C00020000 | 2023-02-03 11:59AM EST | 20.00 | 1.05 | 0.85 | 1.30 | -0.05 | -4.55% | 3 | 283 | 38.18% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC250117P00003000 | 2023-02-03 3:42PM EST | 3.00 | 0.42 | 0.05 | 0.85 | +0.07 | +20.00% | 112 | 7 | 94.73% |
| MAC250117P00007000 | 2023-02-01 2:52PM EST | 7.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 20 | 93 | 50.20% |
| MAC250117P00010000 | 2023-01-30 10:52AM EST | 10.00 | 1.39 | 1.10 | 1.35 | 0.00 | - | 1 | 66 | 44.65% |
| MAC250117P00012000 | 2023-01-13 3:32PM EST | 12.00 | 2.73 | 1.80 | 2.25 | 0.00 | - | 20 | 42 | 43.99% |
| MAC250117P00015000 | 2023-01-11 3:57PM EST | 15.00 | 4.75 | 3.30 | 3.70 | 0.00 | - | 1 | 31 | 39.48% |
| MAC250117P00017000 | 2022-11-21 3:17PM EST | 17.00 | 6.15 | 6.10 | 7.40 | 0.00 | - | 1 | 31 | 60.82% |
| MAC250117P00020000 | 2023-01-03 3:34PM EST | 20.00 | 9.30 | 6.40 | 6.90 | 0.00 | - | 1 | 9 | 31.54% |
© 2023 Yahoo. All rights reserved.
