Singapore markets open in 2 hours 11 minutes

The Macerich Company (MAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.21-0.46 (-3.37%)
At close: 04:00PM EST
12.94 -0.27 (-2.04%)
After hours: 05:18PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC230217C000090002023-01-20 10:06AM EST9.003.284.004.400.00-82247139.45%
MAC230217C000100002023-01-27 10:24AM EST10.003.393.203.400.00-105688.67%
MAC230217C000110002023-01-30 3:22PM EST11.002.302.202.40-0.32-12.21%1526464.45%
MAC230217C000120002023-01-30 2:04PM EST12.001.381.251.40-0.21-13.21%50199453.71%
MAC230217C000130002023-01-30 3:57PM EST13.000.560.550.65-0.24-30.00%181,46945.12%
MAC230217C000140002023-01-30 1:18PM EST14.000.180.150.25-0.12-40.00%645245.12%
MAC230217C000150002023-01-27 2:20PM EST15.000.060.000.100.00-25448.83%
MAC230217C000160002023-01-25 3:30PM EST16.000.050.000.050.00--255.08%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAC230217P000080002022-12-20 12:40PM EST8.000.060.000.300.00--1161.72%
MAC230217P000090002023-01-04 12:21PM EST9.000.100.000.100.00-216100.78%
MAC230217P000100002023-01-20 1:59PM EST10.000.060.000.100.00-1112177.34%
MAC230217P000110002023-01-30 10:47AM EST11.000.050.000.05-0.02-28.57%219155.47%
MAC230217P000120002023-01-30 1:37PM EST12.000.130.100.200.00-131,25654.88%
MAC230217P000130002023-01-27 2:03PM EST13.000.300.400.450.00-1138746.09%
MAC230217P000140002022-12-13 1:37PM EST14.001.851.701.850.00--250108.79%