NYSE - Nasdaq Real Time Price • USD
The Macerich Company (MAC)
As of 3:35 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240517C00014000 | 4/12/2024 2:19 PM | 14 | 2.34 | 1.65 | 1.70 | 0.00 | 0.00% | 500 | 701 | 51.56% |
| MAC240517C00015000 | 4/17/2024 1:55 PM | 15 | 1.41 | 0.85 | 0.95 | 0.00 | 0.00% | 2 | 5 | 47.07% |
| MAC240517C00016000 | 4/25/2024 6:37 PM | 16 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 5 | 841 | 41.21% |
| MAC240517C00017000 | 4/24/2024 3:55 PM | 17 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 914 | 40.63% |
| MAC240517C00018000 | 4/24/2024 4:06 PM | 18 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 228 | 41.02% |
| MAC240517C00019000 | 3/28/2024 5:58 PM | 19 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 171 | 78.52% |
| MAC240517C00020000 | 3/27/2024 2:11 PM | 20 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 68 | 13,864 | 74.80% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAC240517P00013000 | 4/19/2024 1:30 PM | 13 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 50 | 50 | 50.78% |
| MAC240517P00014000 | 4/22/2024 4:15 PM | 14 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 1 | 7 | 46.88% |
| MAC240517P00015000 | 4/23/2024 2:32 PM | 15 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 1 | 92 | 41.99% |
| MAC240517P00016000 | 4/23/2024 2:32 PM | 16 | 0.65 | 0.90 | 1.00 | 0.00 | 0.00% | 1 | 35 | 42.87% |
| MAC240517P00017000 | 4/25/2024 1:35 PM | 17 | 1.85 | 1.65 | 1.75 | -0.05 | -2.63% | 50 | 81 | 42.97% |
| MAC240517P00018000 | 3/21/2024 5:43 PM | 18 | 1.40 | 1.35 | 3.40 | 0.00 | 0.00% | - | 1 | 109.96% |
| MAC240517P00019000 | 3/21/2024 6:09 PM | 19 | 2.10 | 2.55 | 5.80 | 0.00 | 0.00% | - | 1 | 109.18% |
| MAC240517P00020000 | 3/15/2024 2:16 PM | 20 | 4.00 | 3.40 | 4.10 | 0.00 | 0.00% | - | 4 | 0.00% |
Related Tickers
SKT Tanger Inc.
28.72
+0.24%
SPG Simon Property Group, Inc.
143.10
+0.20%
KIM Kimco Realty Corporation
18.48
-0.30%
KRG Kite Realty Group Trust
21.44
-1.29%
BRX Brixmor Property Group Inc.
21.79
+0.11%
NNN NNN REIT, Inc.
41.00
-0.35%
UE Urban Edge Properties
16.59
-0.81%
CBL CBL & Associates Properties, Inc.
21.54
-0.92%
PINE Alpine Income Property Trust, Inc.
14.95
-0.83%
WSR Whitestone REIT
11.35
-0.26%