NYSE - Delayed Quote • USD
The Macerich Company (MAC)
At close: May 13 at 4:00 PM EDT
After hours: May 13 at 6:07 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240517C00010000 | 5/7/2024 1:43 PM | 10 | 5.10 | 3.70 | 5.90 | 0.00 | 0.00% | 50 | 109 | 399.61% |
| MAC240517C00012000 | 5/9/2024 2:08 PM | 12 | 3.70 | 2.25 | 3.70 | 0.00 | 0.00% | 1 | 2 | 213.67% |
| MAC240517C00014000 | 5/8/2024 6:48 PM | 14 | 1.73 | 0.25 | 1.65 | 0.00 | 0.00% | 131 | 780 | 101.56% |
| MAC240517C00015000 | 5/13/2024 5:04 PM | 15 | 0.50 | 0.55 | 0.65 | 0.10 | 25.00% | 7 | 283 | 52.73% |
| MAC240517C00016000 | 5/13/2024 4:50 PM | 16 | 0.08 | 0.05 | 0.10 | 0.03 | 60.00% | 402 | 1,606 | 42.58% |
| MAC240517C00017000 | 5/13/2024 2:44 PM | 17 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 720 | 56.25% |
| MAC240517C00018000 | 5/8/2024 6:05 PM | 18 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 227 | 82.81% |
| MAC240517C00019000 | 3/28/2024 5:58 PM | 19 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 171 | 106.25% |
| MAC240517C00020000 | 5/6/2024 7:24 PM | 20 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 68 | 13,864 | 126.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240517P00010000 | 5/13/2024 1:30 PM | 10 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 0 | 212.50% |
| MAC240517P00012000 | 5/1/2024 4:00 PM | 12 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | - | 3 | 134.38% |
| MAC240517P00013000 | 5/8/2024 6:43 PM | 13 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 107 | 98.44% |
| MAC240517P00014000 | 5/8/2024 7:46 PM | 14 | 0.05 | 0.00 | 1.65 | 0.00 | 0.00% | 50 | 59 | 237.31% |
| MAC240517P00015000 | 5/13/2024 6:56 PM | 15 | 0.17 | 0.10 | 0.15 | 0.02 | 13.33% | 1 | 149 | 54.30% |
| MAC240517P00016000 | 5/6/2024 1:30 PM | 16 | 1.90 | 0.60 | 0.75 | 0.00 | 0.00% | 2 | 38 | 57.81% |
| MAC240517P00017000 | 5/13/2024 2:44 PM | 17 | 1.42 | 1.55 | 3.60 | 0.07 | 5.19% | 1 | 59 | 255.47% |
| MAC240517P00018000 | 3/21/2024 5:43 PM | 18 | 1.40 | 1.35 | 3.40 | 0.00 | 0.00% | - | 1 | 273.05% |
| MAC240517P00019000 | 3/21/2024 6:09 PM | 19 | 2.10 | 2.55 | 5.80 | 0.00 | 0.00% | - | 1 | 273.05% |
| MAC240517P00020000 | 3/15/2024 2:16 PM | 20 | 4.00 | 3.40 | 4.10 | 0.00 | 0.00% | - | 4 | 0.00% |
| MAC240517P00023000 | 5/1/2024 1:38 PM | 23 | 9.70 | 6.40 | 8.30 | 0.00 | 0.00% | - | 0 | 416.41% |
Related Tickers
SKT Tanger Inc.
27.82
0.00%
KIM Kimco Realty Corporation
19.15
+0.90%
SPG Simon Property Group, Inc.
146.97
-0.51%
REG Regency Centers Corporation
59.80
+0.39%
FRT Federal Realty Investment Trust
102.46
+0.73%
BRX Brixmor Property Group Inc.
22.06
-0.81%
KRG Kite Realty Group Trust
20.98
-0.52%
NNN NNN REIT, Inc.
42.77
+1.21%
ALX Alexander's, Inc.
218.19
-2.23%
CBL CBL & Associates Properties, Inc.
21.90
-1.13%