Singapore markets open in 2 hours 11 minutes
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,017.77 -52.79 (-1.30%) Dow
33,717.09 -260.99 (-0.77%) Nasdaq
11,393.81 -227.90 (-1.96%) BTC-USD
22,721.44 -1,050.91 (-4.42%) CMC Crypto 200
514.97 -22.91 (-4.26%)
The Macerich Company (MAC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC230217C00009000 | 2023-01-20 10:06AM EST | 9.00 | 3.28 | 4.00 | 4.40 | 0.00 | - | 82 | 247 | 139.45% |
| MAC230217C00010000 | 2023-01-27 10:24AM EST | 10.00 | 3.39 | 3.20 | 3.40 | 0.00 | - | 10 | 56 | 88.67% |
| MAC230217C00011000 | 2023-01-30 3:22PM EST | 11.00 | 2.30 | 2.20 | 2.40 | -0.32 | -12.21% | 15 | 264 | 64.45% |
| MAC230217C00012000 | 2023-01-30 2:04PM EST | 12.00 | 1.38 | 1.25 | 1.40 | -0.21 | -13.21% | 501 | 994 | 53.71% |
| MAC230217C00013000 | 2023-01-30 3:57PM EST | 13.00 | 0.56 | 0.55 | 0.65 | -0.24 | -30.00% | 18 | 1,469 | 45.12% |
| MAC230217C00014000 | 2023-01-30 1:18PM EST | 14.00 | 0.18 | 0.15 | 0.25 | -0.12 | -40.00% | 6 | 452 | 45.12% |
| MAC230217C00015000 | 2023-01-27 2:20PM EST | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 54 | 48.83% |
| MAC230217C00016000 | 2023-01-25 3:30PM EST | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 55.08% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC230217P00008000 | 2022-12-20 12:40PM EST | 8.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | - | 1 | 161.72% |
| MAC230217P00009000 | 2023-01-04 12:21PM EST | 9.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 100.78% |
| MAC230217P00010000 | 2023-01-20 1:59PM EST | 10.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 11 | 121 | 77.34% |
| MAC230217P00011000 | 2023-01-30 10:47AM EST | 11.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 191 | 55.47% |
| MAC230217P00012000 | 2023-01-30 1:37PM EST | 12.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 13 | 1,256 | 54.88% |
| MAC230217P00013000 | 2023-01-27 2:03PM EST | 13.00 | 0.30 | 0.40 | 0.45 | 0.00 | - | 11 | 387 | 46.09% |
| MAC230217P00014000 | 2022-12-13 1:37PM EST | 14.00 | 1.85 | 1.70 | 1.85 | 0.00 | - | - | 250 | 108.79% |
© 2023 Yahoo. All rights reserved.
