NYSE - Nasdaq Real Time Price • USD
The Macerich Company (MAC)
As of 2:22 PM EDT. Market Open.
| 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 | 281.64% |
| MAC240621C00008000 | 1/16/2024 7:05 PM | 8 | 7.30 | 7.70 | 11.10 | 0.00 | 0.00% | 250 | 0 | 479.69% |
| MAC240621C00009000 | 1/16/2024 7:05 PM | 9 | 6.40 | 6.60 | 10.10 | 0.00 | 0.00% | 40 | 0 | 412.89% |
| MAC240621C00010000 | 1/17/2024 2:30 PM | 10 | 5.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| MAC240621C00011000 | 5/16/2024 3:20 PM | 11 | 5.16 | 3.90 | 4.10 | 0.00 | 0.00% | 2 | 2 | 76.56% |
| MAC240621C00012000 | 5/1/2024 2:27 PM | 12 | 1.51 | 2.95 | 3.10 | 0.00 | 0.00% | 3 | 0 | 62.89% |
| MAC240621C00013000 | 5/16/2024 2:35 PM | 13 | 3.10 | 2.00 | 2.15 | 0.00 | 0.00% | 50 | 20 | 51.17% |
| MAC240621C00014000 | 5/28/2024 2:50 PM | 14 | 1.35 | 1.15 | 1.25 | -0.05 | -3.57% | 4 | 559 | 45.51% |
| MAC240621C00015000 | 5/28/2024 4:09 PM | 15 | 0.55 | 0.50 | 0.60 | 0.01 | 1.85% | 490 | 407 | 40.63% |
| MAC240621C00016000 | 5/28/2024 3:33 PM | 16 | 0.20 | 0.15 | 0.25 | 0.03 | 17.65% | 25 | 317 | 40.23% |
| MAC240621C00017000 | 5/28/2024 2:33 PM | 17 | 0.09 | 0.05 | 0.10 | 0.03 | 50.00% | 4 | 4,918 | 41.80% |
| MAC240621C00018000 | 5/23/2024 5:07 PM | 18 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 446 | 45.70% |
| MAC240621C00019000 | 5/15/2024 3:15 PM | 19 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,927 | 55.47% |
| MAC240621C00020000 | 5/22/2024 3:58 PM | 20 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 326 | 57.03% |
| MAC240621C00021000 | 5/22/2024 4:00 PM | 21 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 149 | 118.56% |
| MAC240621C00025000 | 2/21/2024 3:19 PM | 25 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 8 | 139.65% |
| MAC240621C00030000 | 2/8/2024 2:40 PM | 30 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 172.85% |
| 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 | 197.66% |
| MAC240621P00008000 | 11/24/2023 5:55 PM | 8 | 0.32 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 23 | 141.41% |
| MAC240621P00009000 | 5/3/2024 3:02 PM | 9 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 20 | 109.38% |
| MAC240621P00010000 | 4/11/2024 7:45 PM | 10 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 152 | 89.06% |
| MAC240621P00011000 | 5/1/2024 1:39 PM | 11 | 0.14 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 59 | 71.09% |
| MAC240621P00012000 | 5/21/2024 1:30 PM | 12 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 307 | 59.38% |
| MAC240621P00013000 | 5/23/2024 7:10 PM | 13 | 0.14 | 0.05 | 0.10 | 0.00 | 0.00% | 8 | 1,882 | 45.51% |
| MAC240621P00014000 | 5/23/2024 7:01 PM | 14 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 37 | 1,411 | 40.04% |
| MAC240621P00015000 | 5/28/2024 5:16 PM | 15 | 0.55 | 0.50 | 0.60 | -0.10 | -15.38% | 2 | 140 | 36.13% |
| MAC240621P00016000 | 5/28/2024 1:30 PM | 16 | 1.20 | 1.15 | 1.25 | -0.05 | -4.00% | 2 | 1,201 | 34.77% |
| MAC240621P00017000 | 5/22/2024 6:21 PM | 17 | 1.80 | 2.00 | 2.15 | 0.00 | 0.00% | 20 | 376 | 39.26% |
| MAC240621P00018000 | 5/15/2024 4:18 PM | 18 | 2.00 | 3.00 | 3.20 | 0.00 | 0.00% | 100 | 104 | 58.01% |
| MAC240621P00019000 | 3/21/2024 6:44 PM | 19 | 2.30 | 2.10 | 5.90 | 0.00 | 0.00% | - | 1 | 200.49% |
| MAC240621P00020000 | 3/19/2024 4:50 PM | 20 | 3.60 | 3.00 | 6.40 | 0.00 | 0.00% | 305 | 4 | 181.54% |
| 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.
27.12
-0.91%
KIM Kimco Realty Corporation
18.34
-0.73%
SPG Simon Property Group, Inc.
147.47
-0.28%
REG Regency Centers Corporation
59.23
-0.11%
NNN NNN REIT, Inc.
41.00
-0.73%
KRG Kite Realty Group Trust
21.10
+0.36%
SRG Seritage Growth Properties
5.48
-2.58%
SITC SITE Centers Corp.
14.17
-0.32%
AKR Acadia Realty Trust
16.35
-0.06%
ALEX Alexander & Baldwin, Inc.
16.38
-0.79%