Singapore markets open in 5 hours 30 minutes

The Macerich Company (MAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.31-1.38 (-10.05%)
As of 03:30PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC220520C000030002022-04-28 2:45PM EDT3.0010.139.209.500.00-1515812.50%
MAC220520C000100002022-05-09 10:52AM EDT10.002.302.302.450.00-2023170.31%
MAC220520C000110002022-05-16 1:30PM EDT11.002.051.251.400.00-152078.13%
MAC220520C000120002022-05-18 2:07PM EDT12.000.560.350.45-1.69-75.11%1120261.72%
MAC220520C000130002022-05-18 12:42PM EDT13.000.150.050.15-0.88-85.44%8142474.22%
MAC220520C000140002022-05-18 2:25PM EDT14.000.050.000.05-0.14-73.68%518,76589.06%
MAC220520C000150002022-05-18 12:02PM EDT15.000.050.000.050.00-31,759125.00%
MAC220520C000160002022-05-17 2:48PM EDT16.000.030.000.050.00-4955156.25%
MAC220520C000170002022-05-13 9:30AM EDT17.000.050.000.050.00-1722184.38%
MAC220520C000180002022-05-17 1:33PM EDT18.000.080.000.050.00-1407212.50%
MAC220520C000190002022-05-09 10:56AM EDT19.000.100.000.100.00-119264.06%
MAC220520C000200002022-05-06 3:30PM EDT20.000.050.000.200.00-25328.13%
MAC220520C000210002022-05-06 3:51PM EDT21.000.050.000.500.00-12433.59%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC220520P000080002022-05-16 12:00AM EDT8.000.04-0.050.00--2284.38%
MAC220520P000100002022-05-11 1:52PM EDT10.000.050.000.050.00-29142134.38%
MAC220520P000110002022-05-13 11:16AM EDT11.000.100.000.050.00-361182.81%
MAC220520P000120002022-05-18 3:06PM EDT12.000.170.150.20+0.07+70.00%19768769.14%
MAC220520P000130002022-05-18 12:45PM EDT13.000.500.800.95+0.35+233.33%11475296.88%
MAC220520P000140002022-05-17 2:08PM EDT14.000.531.751.850.00-149418128.91%
MAC220520P000150002022-05-17 1:11PM EDT15.001.092.702.850.00-130330160.94%
MAC220520P000160002022-05-16 3:16PM EDT16.003.333.703.900.00-177210.94%
MAC220520P000170002022-04-28 12:22PM EDT17.004.504.704.900.00-13245.31%
MAC220520P000180002022-04-28 3:27PM EDT18.004.935.705.900.00-13276.56%
MAC220520P000190002022-05-11 3:53PM EDT19.007.306.706.900.00-12305.47%