NYSE - Nasdaq Real Time Price • USD
The Macerich Company (MAC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:43 PM EDT
| 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 | 1.75 | 1.85 | 0.00 | 0.00% | 500 | 701 | 51.56% |
| MAC240517C00015000 | 4/26/2024 7:28 PM | 15 | 1.00 | 0.95 | 1.05 | -0.41 | -29.08% | 256 | 5 | 45.12% |
| MAC240517C00016000 | 4/26/2024 5:48 PM | 16 | 0.42 | 0.40 | 0.50 | 0.07 | 20.00% | 9 | 843 | 42.97% |
| MAC240517C00017000 | 4/26/2024 4:38 PM | 17 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 1 | 914 | 37.89% |
| MAC240517C00018000 | 4/26/2024 7:30 PM | 18 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 2 | 228 | 47.07% |
| MAC240517C00019000 | 3/28/2024 5:58 PM | 19 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 171 | 50.78% |
| MAC240517C00020000 | 3/27/2024 2:11 PM | 20 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 68 | 13,864 | 74.61% |
| 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 | 0.00 | 0.15 | 0.00 | 0.00% | 50 | 50 | 56.64% |
| MAC240517P00014000 | 4/22/2024 4:15 PM | 14 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 7 | 53.71% |
| MAC240517P00015000 | 4/23/2024 2:32 PM | 15 | 0.30 | 0.30 | 0.40 | 0.00 | 0.00% | 1 | 92 | 46.58% |
| MAC240517P00016000 | 4/23/2024 2:32 PM | 16 | 0.65 | 0.75 | 0.85 | 0.00 | 0.00% | 1 | 35 | 44.34% |
| MAC240517P00017000 | 4/26/2024 2:56 PM | 17 | 1.55 | 1.50 | 3.40 | -0.30 | -16.22% | 80 | 131 | 109.38% |
| MAC240517P00018000 | 3/21/2024 5:43 PM | 18 | 1.40 | 1.35 | 3.40 | 0.00 | 0.00% | - | 1 | 126.37% |
| MAC240517P00019000 | 3/21/2024 6:09 PM | 19 | 2.10 | 2.55 | 5.80 | 0.00 | 0.00% | - | 1 | 127.73% |
| 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.
28.88
+0.73%
SPG Simon Property Group, Inc.
142.36
-0.26%
KIM Kimco Realty Corporation
18.38
-0.22%
BRX Brixmor Property Group Inc.
21.72
-0.23%
SRG Seritage Growth Properties
9.32
-1.27%
CBL CBL & Associates Properties, Inc.
21.92
+1.58%
NNN NNN REIT, Inc.
40.76
-0.66%
REG Regency Centers Corporation
58.28
-1.32%
SITC SITE Centers Corp.
13.48
-1.03%
ADC Agree Realty Corporation
57.77
-0.48%