Singapore markets open in 5 hours 30 minutes
Straits Times Index
3,225.35 +23.46 (+0.73%) S&P 500
3,916.01 -172.84 (-4.23%) Dow
31,414.59 -1,240.00 (-3.80%) Nasdaq
11,401.28 -583.24 (-4.87%) BTC-USD
29,216.50 -959.01 (-3.18%) CMC Crypto 200
653.48 -17.20 (-2.56%)
The Macerich Company (MAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC220520C00003000 | 2022-04-28 2:45PM EDT | 3.00 | 10.13 | 9.20 | 9.50 | 0.00 | - | 15 | 15 | 812.50% |
| MAC220520C00010000 | 2022-05-09 10:52AM EDT | 10.00 | 2.30 | 2.30 | 2.45 | 0.00 | - | 20 | 23 | 170.31% |
| MAC220520C00011000 | 2022-05-16 1:30PM EDT | 11.00 | 2.05 | 1.25 | 1.40 | 0.00 | - | 15 | 20 | 78.13% |
| MAC220520C00012000 | 2022-05-18 2:07PM EDT | 12.00 | 0.56 | 0.35 | 0.45 | -1.69 | -75.11% | 11 | 202 | 61.72% |
| MAC220520C00013000 | 2022-05-18 12:42PM EDT | 13.00 | 0.15 | 0.05 | 0.15 | -0.88 | -85.44% | 81 | 424 | 74.22% |
| MAC220520C00014000 | 2022-05-18 2:25PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | -0.14 | -73.68% | 51 | 8,765 | 89.06% |
| MAC220520C00015000 | 2022-05-18 12:02PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,759 | 125.00% |
| MAC220520C00016000 | 2022-05-17 2:48PM EDT | 16.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 955 | 156.25% |
| MAC220520C00017000 | 2022-05-13 9:30AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 722 | 184.38% |
| MAC220520C00018000 | 2022-05-17 1:33PM EDT | 18.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 407 | 212.50% |
| MAC220520C00019000 | 2022-05-09 10:56AM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 264.06% |
| MAC220520C00020000 | 2022-05-06 3:30PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 328.13% |
| MAC220520C00021000 | 2022-05-06 3:51PM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 433.59% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC220520P00008000 | 2022-05-16 12:00AM EDT | 8.00 | 0.04 | - | 0.05 | 0.00 | - | - | 2 | 284.38% |
| MAC220520P00010000 | 2022-05-11 1:52PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 142 | 134.38% |
| MAC220520P00011000 | 2022-05-13 11:16AM EDT | 11.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 611 | 82.81% |
| MAC220520P00012000 | 2022-05-18 3:06PM EDT | 12.00 | 0.17 | 0.15 | 0.20 | +0.07 | +70.00% | 197 | 687 | 69.14% |
| MAC220520P00013000 | 2022-05-18 12:45PM EDT | 13.00 | 0.50 | 0.80 | 0.95 | +0.35 | +233.33% | 114 | 752 | 96.88% |
| MAC220520P00014000 | 2022-05-17 2:08PM EDT | 14.00 | 0.53 | 1.75 | 1.85 | 0.00 | - | 149 | 418 | 128.91% |
| MAC220520P00015000 | 2022-05-17 1:11PM EDT | 15.00 | 1.09 | 2.70 | 2.85 | 0.00 | - | 130 | 330 | 160.94% |
| MAC220520P00016000 | 2022-05-16 3:16PM EDT | 16.00 | 3.33 | 3.70 | 3.90 | 0.00 | - | 1 | 77 | 210.94% |
| MAC220520P00017000 | 2022-04-28 12:22PM EDT | 17.00 | 4.50 | 4.70 | 4.90 | 0.00 | - | 1 | 3 | 245.31% |
| MAC220520P00018000 | 2022-04-28 3:27PM EDT | 18.00 | 4.93 | 5.70 | 5.90 | 0.00 | - | 1 | 3 | 276.56% |
| MAC220520P00019000 | 2022-05-11 3:53PM EDT | 19.00 | 7.30 | 6.70 | 6.90 | 0.00 | - | 1 | 2 | 305.47% |
© 2022 Yahoo. All rights reserved.
