Singapore markets open in 4 hours 42 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,827.95 +787.55 (+3.42%) CMC Crypto 200
526.66 +9.65 (+1.87%)
The Macerich Company (MAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC230217C00009000 | 2023-01-20 10:06AM EST | 9.00 | 3.28 | 4.60 | 4.80 | 0.00 | - | 82 | 247 | 95.31% |
| MAC230217C00010000 | 2023-01-27 10:24AM EST | 10.00 | 3.39 | 3.60 | 3.80 | +0.86 | +33.99% | 10 | 66 | 75.00% |
| MAC230217C00011000 | 2023-01-27 1:22PM EST | 11.00 | 2.62 | 2.60 | 2.80 | +1.20 | +84.51% | 2 | 266 | 55.08% |
| MAC230217C00012000 | 2023-01-27 12:15PM EST | 12.00 | 1.59 | 1.60 | 1.85 | +0.29 | +22.31% | 80 | 994 | 61.13% |
| MAC230217C00013000 | 2023-01-27 1:15PM EST | 13.00 | 0.80 | 0.85 | 0.95 | +0.20 | +33.33% | 16 | 1,453 | 44.34% |
| MAC230217C00014000 | 2023-01-27 3:29PM EST | 14.00 | 0.30 | 0.25 | 0.40 | +0.10 | +50.00% | 65 | 394 | 42.58% |
| MAC230217C00015000 | 2023-01-27 2:20PM EST | 15.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 2 | 52 | 38.28% |
| MAC230217C00016000 | 2023-01-25 3:30PM EST | 16.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 2 | 45.70% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC230217P00008000 | 2022-12-20 12:40PM EST | 8.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | - | 1 | 164.84% |
| MAC230217P00009000 | 2023-01-04 12:21PM EST | 9.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 105.47% |
| MAC230217P00010000 | 2023-01-20 1:59PM EST | 10.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 11 | 121 | 82.81% |
| MAC230217P00011000 | 2023-01-27 3:57PM EST | 11.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 2 | 191 | 67.58% |
| MAC230217P00012000 | 2023-01-26 2:52PM EST | 12.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 565 | 1,256 | 50.00% |
| MAC230217P00013000 | 2023-01-27 2:03PM EST | 13.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 11 | 383 | 50.59% |
| MAC230217P00014000 | 2022-12-13 1:37PM EST | 14.00 | 1.85 | 1.70 | 1.85 | 0.00 | - | - | 250 | 124.61% |
© 2023 Yahoo. All rights reserved.
