MAC - The Macerich Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC230616C00002000 | 2022-12-09 12:25PM EDT | 2.00 | 10.48 | 9.50 | 9.80 | 0.00 | - | 2 | 1 | 1,629.69% |
| MAC230616C00003000 | 2023-02-21 12:28PM EDT | 3.00 | 9.19 | 6.30 | 6.50 | 0.00 | - | 1 | 1 | 0.00% |
| MAC230616C00005000 | 2023-05-16 10:40AM EDT | 5.00 | 4.25 | 5.00 | 5.50 | 0.00 | - | 1 | 0 | 246.88% |
| MAC230616C00008000 | 2023-06-02 10:49AM EDT | 8.00 | 2.00 | 2.05 | 2.35 | +0.37 | +22.70% | 27 | 51 | 83.59% |
| MAC230616C00009000 | 2023-06-02 10:49AM EDT | 9.00 | 1.08 | 1.15 | 1.30 | +0.34 | +45.95% | 28 | 446 | 56.25% |
| MAC230616C00010000 | 2023-06-02 2:23PM EDT | 10.00 | 0.40 | 0.40 | 0.50 | +0.20 | +100.00% | 25 | 8,943 | 54.69% |
| MAC230616C00011000 | 2023-06-02 2:46PM EDT | 11.00 | 0.05 | 0.05 | 0.10 | +0.01 | +25.00% | 133 | 700 | 48.05% |
| MAC230616C00012000 | 2023-05-25 11:31AM EDT | 12.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 292 | 63.67% |
| MAC230616C00013000 | 2023-05-23 2:22PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,379 | 74.22% |
| MAC230616C00014000 | 2023-05-22 3:09PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 804 | 103.91% |
| MAC230616C00015000 | 2023-05-08 12:21PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 1,257 | 106.25% |
| MAC230616C00016000 | 2023-05-19 9:37AM EDT | 16.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 343 | 120.31% |
| MAC230616C00017000 | 2023-04-19 3:47PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 281 | 134.38% |
| MAC230616C00018000 | 2023-03-29 9:30AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| MAC230616C00019000 | 2023-02-02 1:04PM EDT | 19.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 1 | 175.00% |
| MAC230616C00020000 | 2022-11-18 1:03PM EDT | 20.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 5 | 14 | 228.13% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC230616P00005000 | 2023-04-24 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 60 | 50.00% |
| MAC230616P00006000 | 2022-12-08 4:39PM EDT | 6.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MAC230616P00007000 | 2023-05-09 10:59AM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 556 | 125.78% |
| MAC230616P00008000 | 2023-05-25 2:52PM EDT | 8.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 586 | 87.50% |
| MAC230616P00009000 | 2023-06-02 3:55PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 111 | 2,885 | 52.34% |
| MAC230616P00010000 | 2023-06-02 2:52PM EDT | 10.00 | 0.25 | 0.25 | 0.30 | -0.45 | -64.29% | 132 | 6,263 | 49.41% |
| MAC230616P00011000 | 2023-06-02 2:16PM EDT | 11.00 | 0.90 | 0.85 | 0.95 | -0.87 | -49.15% | 2,446 | 200 | 49.61% |
| MAC230616P00012000 | 2023-06-01 1:57PM EDT | 12.00 | 2.52 | 1.65 | 1.95 | 0.00 | - | 2 | 101 | 79.30% |
| MAC230616P00013000 | 2023-05-17 2:09PM EDT | 13.00 | 3.65 | 2.65 | 3.10 | 0.00 | - | 2 | 0 | 78.91% |
| MAC230616P00014000 | 2022-11-21 11:22AM EDT | 14.00 | 2.40 | 2.90 | 3.10 | 0.00 | - | 1 | 134 | 0.00% |
| MAC230616P00015000 | 2023-02-23 2:55PM EDT | 15.00 | 2.90 | 5.50 | 5.80 | 0.00 | - | 1 | 11 | 273.05% |
| MAC230616P00016000 | 2023-01-31 12:02PM EDT | 16.00 | 3.00 | 3.90 | 4.20 | 0.00 | - | 2 | 3 | 0.00% |
| MAC230616P00017000 | 2023-02-02 3:29PM EDT | 17.00 | 3.20 | 4.70 | 5.10 | 0.00 | - | - | 3 | 0.00% |
| MAC230616P00018000 | 2023-02-03 1:53PM EDT | 18.00 | 4.20 | 5.80 | 6.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.