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 EDT2.0010.489.509.800.00-21871.88%
MAC230616C000030002023-02-21 12:28PM EDT3.009.196.306.500.00-110.00%
MAC230616C000050002023-05-16 10:40AM EDT5.004.250.000.000.00-100.00%
MAC230616C000080002023-06-02 10:49AM EDT8.002.000.000.000.00-2700.00%
MAC230616C000090002023-06-06 12:10PM EDT9.002.020.000.000.00-2800.00%
MAC230616C000100002023-06-07 2:54PM EDT10.001.420.000.000.00-7600.00%
MAC230616C000110002023-06-07 3:57PM EDT11.000.550.000.000.00-17500.00%
MAC230616C000120002023-06-07 1:30PM EDT12.000.090.000.000.00-11012.50%
MAC230616C000130002023-06-07 2:05PM EDT13.000.030.000.000.00-201025.00%
MAC230616C000140002023-05-22 3:09PM EDT14.000.050.000.000.00-6025.00%
MAC230616C000150002023-06-07 9:50AM EDT15.000.030.000.000.00-1050.00%
MAC230616C000160002023-05-19 9:37AM EDT16.000.030.000.000.00-6050.00%
MAC230616C000170002023-04-19 3:47PM EDT17.000.050.000.050.00-2281129.69%
MAC230616C000180002023-03-29 9:30AM EDT18.000.050.000.000.00-11750.00%
MAC230616C000190002023-02-02 1:04PM EDT19.000.110.000.100.00--1175.78%
MAC230616C000200002022-11-18 1:03PM EDT20.000.300.000.300.00-514234.38%
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 EDT7.000.050.000.000.00-1050.00%
MAC230616P000080002023-05-25 2:52PM EDT8.000.110.000.000.00-1050.00%
MAC230616P000090002023-06-07 11:24AM EDT9.000.050.000.000.00-5050.00%
MAC230616P000100002023-06-07 12:46PM EDT10.000.050.000.000.00-13025.00%
MAC230616P000110002023-06-07 2:33PM EDT11.000.150.000.000.00-1006.25%
MAC230616P000120002023-06-07 12:53PM EDT12.000.800.000.000.00-600.00%
MAC230616P000130002023-05-17 2:09PM EDT13.003.650.000.000.00-200.00%
MAC230616P000140002022-11-21 11:22AM EDT14.002.402.903.100.00-1134162.89%
MAC230616P000150002023-02-23 2:55PM EDT15.002.905.505.800.00-111441.02%
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%