NYSE - Delayed Quote USD

The Macerich Company (MAC)

14.92 -0.25 (-1.65%)
At close: June 7 at 4:00 PM EDT
14.59 -0.33 (-2.24%)
After hours: June 7 at 6:03 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MAC240621C00007000 12/14/2023 6:40 PM 7 9.10 7.50 9.50 0.00 0.00% 20 10 378.52%
MAC240621C00008000 1/16/2024 7:05 PM 8 7.30 7.70 11.10 0.00 0.00% 250 0 642.58%
MAC240621C00009000 1/16/2024 7:05 PM 9 6.40 6.60 10.10 0.00 0.00% 40 0 552.93%
MAC240621C00010000 1/17/2024 2:30 PM 10 5.35 0.00 0.00 0.00 0.00% 2 5 0.00%
MAC240621C00011000 5/31/2024 2:56 PM 11 4.10 2.45 4.30 0.00 0.00% 2 4 164.84%
MAC240621C00012000 5/31/2024 2:56 PM 12 3.10 2.75 3.10 0.00 0.00% 1 1 100.78%
MAC240621C00013000 6/6/2024 4:56 PM 13 2.40 1.00 2.50 0.00 0.00% 1 24 121.88%
MAC240621C00014000 6/7/2024 4:35 PM 14 0.90 1.00 1.15 -0.50 -35.71% 261 788 51.17%
MAC240621C00015000 6/7/2024 4:32 PM 15 0.30 0.35 0.45 -0.31 -50.82% 39 903 41.80%
MAC240621C00016000 6/7/2024 4:24 PM 16 0.05 0.05 0.15 -0.08 -61.54% 12 302 43.16%
MAC240621C00017000 6/6/2024 4:32 PM 17 0.05 0.00 0.05 0.00 0.00% 39 4,910 46.48%
MAC240621C00018000 5/28/2024 7:01 PM 18 0.05 0.00 0.45 0.00 0.00% 2 448 91.80%
MAC240621C00019000 5/15/2024 3:15 PM 19 0.05 0.00 0.55 0.00 0.00% 2 1,927 115.23%
MAC240621C00020000 5/22/2024 3:58 PM 20 0.04 0.00 0.55 0.00 0.00% 1 326 130.47%
MAC240621C00021000 5/22/2024 4:00 PM 21 0.05 0.00 0.75 0.00 0.00% 1 149 158.79%
MAC240621C00025000 2/21/2024 3:19 PM 25 0.06 0.00 0.50 0.00 0.00% 1 8 186.72%
MAC240621C00030000 2/8/2024 2:40 PM 30 0.05 0.00 0.50 0.00 0.00% - 1 231.25%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MAC240621P00006000 11/6/2023 7:22 PM 6 0.15 0.00 0.15 0.00 0.00% - 10 264.06%
MAC240621P00008000 11/24/2023 5:55 PM 8 0.32 0.00 0.15 0.00 0.00% 2 23 188.28%
MAC240621P00009000 5/3/2024 3:02 PM 9 0.09 0.00 0.10 0.00 0.00% 2 20 145.31%
MAC240621P00010000 4/11/2024 7:45 PM 10 0.10 0.00 0.10 0.00 0.00% 1 152 118.75%
MAC240621P00011000 5/1/2024 1:39 PM 11 0.14 0.00 0.00 0.00 0.00% 2 59 50.00%
MAC240621P00012000 5/21/2024 1:30 PM 12 0.05 0.00 0.05 0.00 0.00% 2 307 62.50%
MAC240621P00013000 6/6/2024 7:59 PM 13 0.06 0.05 0.10 0.00 0.00% 1 1,883 55.86%
MAC240621P00014000 6/6/2024 1:30 PM 14 0.10 0.05 0.20 0.00 0.00% 4 1,419 47.85%
MAC240621P00015000 6/7/2024 4:24 PM 15 0.50 0.35 0.50 0.20 66.67% 196 323 39.26%
MAC240621P00016000 6/7/2024 4:23 PM 16 1.20 0.70 2.80 0.30 33.33% 425 1,637 93.55%
MAC240621P00017000 6/7/2024 4:20 PM 17 2.50 2.00 4.30 0.70 38.89% 63 298 156.05%
MAC240621P00018000 6/6/2024 4:57 PM 18 2.70 3.00 3.20 0.00 0.00% 3 81 51.56%
MAC240621P00019000 3/21/2024 6:44 PM 19 2.30 2.10 5.90 0.00 0.00% - 1 267.38%
MAC240621P00020000 3/19/2024 4:50 PM 20 3.60 3.00 6.40 0.00 0.00% 305 4 241.99%
MAC240621P00021000 2/13/2024 2:44 PM 21 4.90 4.90 5.50 0.00 0.00% - 1 0.00%

Related Tickers

SKT Tanger Inc.
26.80
-1.03%
 
REG Regency Centers Corporation
61.24
-0.39%
 
KIM Kimco Realty Corporation
18.79
-1.16%
 
SPG Simon Property Group, Inc.
151.79
+0.01%
 
BRX Brixmor Property Group Inc.
22.59
-0.13%
 
KRG Kite Realty Group Trust
22.15
-0.54%
 
NNN NNN REIT, Inc.
42.03
-1.66%
 
SITC SITE Centers Corp.
14.65
-0.14%
 
UE Urban Edge Properties
17.60
-1.12%
 
FRT Federal Realty Investment Trust
101.01
-1.01%