MAC - The Macerich Company

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC230616C000020002022-12-09 12:25PM EDT2.0010.489.509.800.00-211,629.69%
MAC230616C000030002023-02-21 12:28PM EDT3.009.196.306.500.00-110.00%
MAC230616C000050002023-05-16 10:40AM EDT5.004.255.005.500.00-10246.88%
MAC230616C000080002023-06-02 10:49AM EDT8.002.002.052.35+0.37+22.70%275183.59%
MAC230616C000090002023-06-02 10:49AM EDT9.001.081.151.30+0.34+45.95%2844656.25%
MAC230616C000100002023-06-02 2:23PM EDT10.000.400.400.50+0.20+100.00%258,94354.69%
MAC230616C000110002023-06-02 2:46PM EDT11.000.050.050.10+0.01+25.00%13370048.05%
MAC230616C000120002023-05-25 11:31AM EDT12.000.030.000.100.00-129263.67%
MAC230616C000130002023-05-23 2:22PM EDT13.000.030.000.050.00-21,37974.22%
MAC230616C000140002023-05-22 3:09PM EDT14.000.050.000.100.00-6804103.91%
MAC230616C000150002023-05-08 12:21PM EDT15.000.050.000.050.00-181,257106.25%
MAC230616C000160002023-05-19 9:37AM EDT16.000.030.000.050.00-6343120.31%
MAC230616C000170002023-04-19 3:47PM EDT17.000.050.000.050.00-2281134.38%
MAC230616C000180002023-03-29 9:30AM EDT18.000.050.000.000.00-11750.00%
MAC230616C000190002023-02-02 1:04PM EDT19.000.110.000.100.00--1175.00%
MAC230616C000200002022-11-18 1:03PM EDT20.000.300.000.300.00-514228.13%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC230616P000050002023-04-24 9:30AM EDT5.000.050.000.000.00-236050.00%
MAC230616P000060002022-12-08 4:39PM EDT6.000.150.000.000.00--150.00%
MAC230616P000070002023-05-09 10:59AM EDT7.000.050.000.100.00-1556125.78%
MAC230616P000080002023-05-25 2:52PM EDT8.000.110.000.100.00-158687.50%
MAC230616P000090002023-06-02 3:55PM EDT9.000.050.000.10-0.12-70.59%1112,88552.34%
MAC230616P000100002023-06-02 2:52PM EDT10.000.250.250.30-0.45-64.29%1326,26349.41%
MAC230616P000110002023-06-02 2:16PM EDT11.000.900.850.95-0.87-49.15%2,44620049.61%
MAC230616P000120002023-06-01 1:57PM EDT12.002.521.651.950.00-210179.30%
MAC230616P000130002023-05-17 2:09PM EDT13.003.652.653.100.00-2078.91%
MAC230616P000140002022-11-21 11:22AM EDT14.002.402.903.100.00-11340.00%
MAC230616P000150002023-02-23 2:55PM EDT15.002.905.505.800.00-111273.05%
MAC230616P000160002023-01-31 12:02PM EDT16.003.003.904.200.00-230.00%
MAC230616P000170002023-02-02 3:29PM EDT17.003.204.705.100.00--30.00%
MAC230616P000180002023-02-03 1:53PM EDT18.004.205.806.100.00-100.00%