Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,824.50 -52.55 (-0.67%) Bitcoin USD
64,970.24 +2,142.73 (+3.41%) CMC Crypto 200
1,334.09 +21.46 (+1.66%)
The Macerich Company (MAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC250117C00003000 | 2023-07-17 10:41AM EDT | 3.00 | 8.65 | 8.10 | 9.20 | 0.00 | - | 1 | 2 | 0.00% |
| MAC250117C00005000 | 2024-02-13 1:37PM EDT | 5.00 | 11.50 | 10.50 | 12.00 | 0.00 | - | 1 | 0 | 149.41% |
| MAC250117C00007000 | 2024-03-14 3:51PM EDT | 7.00 | 8.90 | 7.80 | 11.10 | 0.00 | - | 2 | 716 | 118.56% |
| MAC250117C00010000 | 2024-04-18 3:00PM EDT | 10.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 111 | 1,580 | 0.00% |
| MAC250117C00012000 | 2024-04-04 2:10PM EDT | 12.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 19 | 431 | 0.00% |
| MAC250117C00015000 | 2024-04-03 12:05PM EDT | 15.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 153 | 941 | 0.00% |
| MAC250117C00017000 | 2024-04-10 1:36PM EDT | 17.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 119 | 917 | 3.13% |
| MAC250117C00020000 | 2024-04-17 3:21PM EDT | 20.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,275 | 6.25% |
| MAC250117C00025000 | 2024-04-18 10:36AM EDT | 25.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 3,570 | 12.50% |
| MAC250117C00030000 | 2024-03-13 9:30AM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC250117P00003000 | 2023-08-07 12:43PM EDT | 3.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 437 | 557 | 121.88% |
| MAC250117P00005000 | 2024-01-19 3:44PM EDT | 5.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 264 | 71.48% |
| MAC250117P00007000 | 2024-02-20 2:54PM EDT | 7.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 5 | 1,168 | 59.38% |
| MAC250117P00010000 | 2024-04-05 10:54AM EDT | 10.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2,026 | 12.50% |
| MAC250117P00012000 | 2024-04-12 11:22AM EDT | 12.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 6.25% |
| MAC250117P00015000 | 2024-04-08 1:42PM EDT | 15.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 407 | 0.39% |
| MAC250117P00017000 | 2024-01-23 11:05AM EDT | 17.00 | 2.80 | 2.10 | 2.25 | 0.00 | - | 1 | 263 | 19.87% |
| MAC250117P00020000 | 2024-04-10 2:23PM EDT | 20.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 0.00% |
| MAC250117P00025000 | 2024-02-26 10:30AM EDT | 25.00 | 8.51 | 8.00 | 8.30 | 0.00 | - | 1 | 15 | 0.00% |
| MAC250117P00030000 | 2024-01-08 3:41PM EDT | 30.00 | 14.90 | 11.30 | 15.00 | 0.00 | - | 2 | 1 | 47.27% |
© 2024 Yahoo. All rights reserved.