Advertisement
U.S. markets closed

The Macerich Company (MAC)

NYSE - Nasdaq Real Time Price. Currency in USD
17.23+0.14 (+0.82%)
At close: 04:00PM EDT
17.05 -0.18 (-1.04%)
After hours: 06:40PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAC240419C000140002024-03-22 12:56PM EDT14.003.223.105.200.00-100500142.58%
MAC240419C000150002024-03-25 3:20PM EDT15.001.952.202.350.00-20021449.02%
MAC240419C000160002024-03-22 3:19PM EDT16.001.151.301.400.00-312836.52%
MAC240419C000170002024-03-28 3:06PM EDT17.000.530.550.65-0.02-3.64%112,30931.45%
MAC240419C000180002024-03-28 3:15PM EDT18.000.150.100.150.00-6343224.90%
MAC240419C000190002024-03-21 10:13AM EDT19.000.100.000.050.00-27,77228.91%
MAC240419C000200002024-03-04 1:21PM EDT20.000.050.000.100.00-31147.07%
MAC240419C000210002024-02-22 1:59PM EDT21.000.100.000.450.00-1272.27%
MAC240419C000220002024-02-15 11:02AM EDT22.000.050.000.750.00-1197.85%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAC240419P000130002024-02-20 11:03AM EDT13.000.070.002.050.00--1179.10%
MAC240419P000140002024-03-15 11:55AM EDT14.000.120.002.050.00-12150.88%
MAC240419P000150002024-03-28 11:04AM EDT15.000.050.002.05-0.22-81.48%142123.54%
MAC240419P000160002024-03-27 3:52PM EDT16.000.150.050.150.00-214734.77%
MAC240419P000170002024-03-22 11:15AM EDT17.000.550.300.350.00-2416827.15%
MAC240419P000180002024-03-27 11:43AM EDT18.001.050.450.950.00-110027.15%