Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,810.97 -2,063.61 (-3.28%) CMC Crypto 200
1,260.36 -97.65 (-7.19%)
The Macerich Company (MAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240517C00010000 | 2024-05-07 9:43AM EDT | 10.00 | 5.10 | 3.80 | 5.40 | 0.00 | - | 100 | 109 | 212.50% |
| MAC240517C00012000 | 2024-05-09 10:08AM EDT | 12.00 | 3.70 | 3.10 | 3.40 | 0.00 | - | 1 | 2 | 135.94% |
| MAC240517C00014000 | 2024-05-08 2:48PM EDT | 14.00 | 1.73 | 1.25 | 2.40 | 0.00 | - | 38 | 780 | 132.03% |
| MAC240517C00015000 | 2024-05-10 3:16PM EDT | 15.00 | 0.40 | 0.20 | 0.50 | -0.20 | -33.33% | 13 | 292 | 40.82% |
| MAC240517C00016000 | 2024-05-10 11:31AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 1,606 | 31.25% |
| MAC240517C00017000 | 2024-05-08 2:56PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 720 | 56.25% |
| MAC240517C00018000 | 2024-05-08 2:05PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 227 | 67.19% |
| MAC240517C00019000 | 2024-03-28 1:58PM EDT | 19.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 171 | 84.38% |
| MAC240517C00020000 | 2024-05-06 3:24PM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 13,864 | 114.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240517P00012000 | 2024-05-01 12:00PM EDT | 12.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 3 | 96.88% |
| MAC240517P00013000 | 2024-05-08 2:43PM EDT | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 107 | 68.75% |
| MAC240517P00014000 | 2024-05-08 3:46PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 59 | 50.00% |
| MAC240517P00015000 | 2024-05-10 11:27AM EDT | 15.00 | 0.15 | 0.15 | 0.25 | -0.11 | -42.31% | 4 | 149 | 44.53% |
| MAC240517P00016000 | 2024-05-06 9:30AM EDT | 16.00 | 1.90 | 0.80 | 2.00 | 0.00 | - | 2 | 38 | 115.82% |
| MAC240517P00017000 | 2024-04-29 12:06PM EDT | 17.00 | 1.35 | 0.15 | 4.00 | 0.00 | - | 50 | 59 | 110.74% |
| MAC240517P00018000 | 2024-03-21 1:43PM EDT | 18.00 | 1.40 | 1.35 | 3.40 | 0.00 | - | - | 1 | 186.52% |
| MAC240517P00019000 | 2024-03-21 2:09PM EDT | 19.00 | 2.10 | 2.55 | 5.80 | 0.00 | - | - | 1 | 181.64% |
| MAC240517P00020000 | 2024-03-15 10:16AM EDT | 20.00 | 4.00 | 3.40 | 4.10 | 0.00 | - | - | 4 | 0.00% |
| MAC240517P00023000 | 2024-05-01 9:38AM EDT | 23.00 | 9.70 | 7.00 | 9.90 | 0.00 | - | - | 0 | 311.13% |
© 2024 Yahoo. All rights reserved.