Singapore markets open in 4 hours 42 minutes

The Macerich Company (MAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.67+0.40 (+3.01%)
At close: 04:00PM EST
13.55 -0.12 (-0.88%)
After hours: 05:26PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC230217C000090002023-01-20 10:06AM EST9.003.284.604.800.00-8224795.31%
MAC230217C000100002023-01-27 10:24AM EST10.003.393.603.80+0.86+33.99%106675.00%
MAC230217C000110002023-01-27 1:22PM EST11.002.622.602.80+1.20+84.51%226655.08%
MAC230217C000120002023-01-27 12:15PM EST12.001.591.601.85+0.29+22.31%8099461.13%
MAC230217C000130002023-01-27 1:15PM EST13.000.800.850.95+0.20+33.33%161,45344.34%
MAC230217C000140002023-01-27 3:29PM EST14.000.300.250.40+0.10+50.00%6539442.58%
MAC230217C000150002023-01-27 2:20PM EST15.000.060.050.10+0.01+20.00%25238.28%
MAC230217C000160002023-01-25 3:30PM EST16.000.050.000.05+0.05--245.70%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC230217P000080002022-12-20 12:40PM EST8.000.060.000.300.00--1164.84%
MAC230217P000090002023-01-04 12:21PM EST9.000.100.000.100.00-216105.47%
MAC230217P000100002023-01-20 1:59PM EST10.000.060.000.100.00-1112182.81%
MAC230217P000110002023-01-27 3:57PM EST11.000.070.000.15+0.02+40.00%219167.58%
MAC230217P000120002023-01-26 2:52PM EST12.000.130.050.150.00-5651,25650.00%
MAC230217P000130002023-01-27 2:03PM EST13.000.300.250.35-0.15-33.33%1138350.59%
MAC230217P000140002022-12-13 1:37PM EST14.001.851.701.850.00--250124.61%