Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,848.71 -114.00 (-0.26%) CMC Crypto 200
914.81 +18.10 (+2.02%)
The Macerich Company (MAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC231215C00005000 | 2023-05-17 11:46AM EST | 5.00 | 4.50 | 6.00 | 7.20 | 0.00 | - | - | 0 | 0.00% |
| MAC231215C00007000 | 2023-10-26 12:30PM EST | 7.00 | 2.90 | 3.90 | 4.80 | 0.00 | - | 6 | 0 | 0.00% |
| MAC231215C00008000 | 2023-11-03 11:19AM EST | 8.00 | 3.15 | 3.90 | 4.50 | 0.00 | - | 40 | 0 | 0.00% |
| MAC231215C00009000 | 2023-11-03 10:45AM EST | 9.00 | 2.10 | 2.90 | 3.50 | 0.00 | - | 2 | 1 | 0.00% |
| MAC231215C00010000 | 2023-12-06 12:15PM EST | 10.00 | 2.90 | 3.30 | 3.50 | 0.00 | - | 1 | 48 | 106.25% |
| MAC231215C00011000 | 2023-12-08 3:32PM EST | 11.00 | 2.35 | 2.30 | 2.45 | +0.47 | +25.00% | 250 | 863 | 108.59% |
| MAC231215C00012000 | 2023-12-08 3:30PM EST | 12.00 | 1.35 | 1.30 | 1.45 | +0.42 | +45.16% | 76 | 652 | 69.53% |
| MAC231215C00013000 | 2023-12-08 1:01PM EST | 13.00 | 0.45 | 0.45 | 0.55 | +0.15 | +50.00% | 14 | 1,979 | 47.07% |
| MAC231215C00014000 | 2023-12-06 2:13PM EST | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 545 | 34.38% |
| MAC231215C00015000 | 2023-12-05 12:43PM EST | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 265 | 56.25% |
| MAC231215C00016000 | 2023-08-01 10:05AM EST | 16.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 92.19% |
| MAC231215C00017000 | 2023-07-31 9:10AM EST | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 115.63% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC231215P00006000 | 2023-06-06 12:57PM EST | 6.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | - | 5 | 389.06% |
| MAC231215P00007000 | 2023-09-15 2:47PM EST | 7.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 620 | 281.25% |
| MAC231215P00008000 | 2023-10-31 9:01AM EST | 8.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 50.00% |
| MAC231215P00009000 | 2023-11-15 10:34AM EST | 9.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 162.50% |
| MAC231215P00010000 | 2023-11-29 12:57PM EST | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 314 | 125.00% |
| MAC231215P00011000 | 2023-12-08 2:16PM EST | 11.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 10 | 265 | 89.84% |
| MAC231215P00012000 | 2023-12-08 10:45AM EST | 12.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 10 | 76 | 56.25% |
| MAC231215P00013000 | 2023-12-08 9:35AM EST | 13.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 419 | 325 | 45.31% |
| MAC231215P00014000 | 2023-08-30 2:35PM EST | 14.00 | 2.50 | 3.10 | 3.30 | 0.00 | - | 1 | 2 | 416.80% |
© 2023 Yahoo. All rights reserved.