Singapore markets open in 4 hours 18 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,474.79 +2,187.42 (+3.57%) CMC Crypto 200
885.54 0.00 (0.00%)
The Macerich Company (MAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240419C00014000 | 2024-04-12 10:19AM EDT | 14.00 | 2.05 | 0.05 | 1.30 | 0.00 | - | 500 | 355 | 120.31% |
| MAC240419C00015000 | 2024-04-18 3:41PM EDT | 15.00 | 0.25 | 0.20 | 0.30 | -1.05 | -80.77% | 11 | 211 | 45.70% |
| MAC240419C00016000 | 2024-04-17 9:40AM EDT | 16.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 25 | 115 | 53.13% |
| MAC240419C00017000 | 2024-04-17 10:06AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1,218 | 110.94% |
| MAC240419C00018000 | 2024-04-03 1:18PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 482 | 150.78% |
| MAC240419C00019000 | 2024-04-09 12:01PM EDT | 19.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 7,771 | 162.50% |
| MAC240419C00020000 | 2024-03-04 1:21PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 193.75% |
| MAC240419C00021000 | 2024-02-22 1:59PM EDT | 21.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 347.66% |
| MAC240419C00022000 | 2024-02-15 11:02AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 440.63% |
| MAC240419C00025000 | 2024-04-05 2:54PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 312.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240419P00013000 | 2024-02-20 11:03AM EDT | 13.00 | 0.07 | 0.00 | 2.05 | 0.00 | - | - | 1 | 464.06% |
| MAC240419P00014000 | 2024-03-15 11:55AM EDT | 14.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 158.20% |
| MAC240419P00015000 | 2024-04-17 11:32AM EDT | 15.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 42 | 50.39% |
| MAC240419P00016000 | 2024-04-16 1:24PM EDT | 16.00 | 0.38 | 0.70 | 1.15 | 0.00 | - | 1 | 147 | 80.47% |
| MAC240419P00017000 | 2024-04-18 3:15PM EDT | 17.00 | 1.94 | 1.70 | 3.00 | +0.87 | +81.31% | 2 | 159 | 258.20% |
| MAC240419P00018000 | 2024-04-08 10:27AM EDT | 18.00 | 1.78 | 1.65 | 3.50 | 0.00 | - | 1 | 88 | 354.69% |
© 2024 Yahoo. All rights reserved.