Singapore markets closed

The Macerich Company (MAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.730.00 (0.00%)
At close: 04:00PM EDT
7.69 -0.04 (-0.52%)
Pre-market: 04:36AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC221021C000040002022-09-12 10:05AM EDT4.006.000.000.000.00--00.00%
MAC221021C000060002022-09-27 10:18AM EDT6.001.700.000.000.00-300.00%
MAC221021C000070002022-09-26 11:27AM EDT7.000.780.000.000.00-400.00%
MAC221021C000080002022-09-27 2:48PM EDT8.000.400.000.000.00-2606.25%
MAC221021C000090002022-09-27 11:35AM EDT9.000.100.000.000.00-216012.50%
MAC221021C000100002022-09-26 12:16PM EDT10.000.060.000.000.00-1025.00%
MAC221021C000110002022-09-26 12:18PM EDT11.000.050.000.000.00-4025.00%
MAC221021C000120002022-09-26 12:25PM EDT12.000.030.000.000.00-1050.00%
MAC221021C000130002022-09-14 9:30AM EDT13.000.050.000.000.00-4050.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC221021P000060002022-09-23 10:12AM EDT6.000.020.000.000.00-10025.00%
MAC221021P000070002022-09-27 3:59PM EDT7.000.170.000.000.00-15012.50%
MAC221021P000080002022-09-27 3:24PM EDT8.000.550.000.000.00-23100.00%
MAC221021P000090002022-09-26 2:33PM EDT9.001.540.000.000.00-400.00%
MAC221021P000100002022-09-26 11:41AM EDT10.002.470.000.000.00-1000.00%
MAC221021P000110002022-09-26 11:32AM EDT11.003.500.000.000.00-1000.00%
MAC221021P000120002022-09-02 12:05PM EDT12.002.370.000.000.00-200.00%
MAC221021P000150002022-09-13 12:39PM EDT15.005.510.000.000.00-1500.00%
MAC221021P000190002022-08-22 1:40PM EDT19.008.7810.1010.400.00-100.00%