U.S. Markets closed

The Macerich Company (MAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.00-0.85 (-7.83%)
At close: 4:03PM EST

10.19 +0.20 (2.05%)
After hours: 7:27PM EST

In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAC201218C000025002020-10-08 12:30PM EST2.505.104.204.600.00--40.00%
MAC201218C000040002020-11-09 3:00PM EST4.005.500.000.000.00-100.00%
MAC201218C000050002020-11-10 3:50PM EST5.003.900.000.000.00-30100.00%
MAC201218C000060002020-11-10 9:37AM EST6.003.000.000.000.00-6500.00%
MAC201218C000075002020-11-10 3:42PM EST7.501.600.000.000.00-6800.00%
MAC201218C000090002020-11-10 3:02PM EST9.000.760.000.000.00-6400.00%
MAC201218C000100002020-11-10 3:23PM EST10.000.480.000.000.00-1,10400.10%
MAC201218C000110002020-11-10 1:00PM EST11.000.270.000.000.00-84012.50%
MAC201218C000125002020-11-10 11:13AM EST12.500.200.000.000.00-38025.00%
MAC201218C000140002020-11-09 3:38PM EST14.000.100.000.000.00-96050.00%
MAC201218C000150002020-11-09 10:33AM EST15.000.050.050.000.00-1093.75%
MAC201218C000160002020-11-09 3:02PM EST16.000.090.000.15-0.01-10.00%1056128.91%
MAC201218C000170002020-09-21 9:32AM EST17.000.080.000.200.00-429149.22%
MAC201218C000180002020-11-09 12:50PM EST18.000.080.000.000.00-1050.00%
MAC201218C000200002020-09-24 8:54AM EST20.000.050.000.200.00-2128182.03%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAC201218P000010002020-06-25 8:43AM EST1.000.050.000.100.00-142578.13%
MAC201218P000025002020-10-08 8:30AM EST2.500.050.000.050.00-122306.25%
MAC201218P000040002020-10-20 1:09PM EST4.000.050.000.000.00-1050.00%
MAC201218P000050002020-11-10 12:30PM EST5.000.050.000.000.00-80050.00%
MAC201218P000060002020-11-10 12:54PM EST6.000.070.000.000.00-50050.00%
MAC201218P000075002020-11-10 2:10PM EST7.500.250.000.000.00-24025.00%
MAC201218P000090002020-11-10 2:28PM EST9.000.850.000.000.00-143012.50%
MAC201218P000100002020-11-10 12:08PM EST10.001.450.000.000.00-6100.10%
MAC201218P000110002020-11-10 2:57PM EST11.002.370.000.000.00-2500.00%
MAC201218P000125002020-11-09 1:59PM EST12.503.590.000.000.00-300.00%
MAC201218P000140002020-06-30 12:37PM EST14.006.286.306.900.00-27424.22%
MAC201218P000150002020-10-15 9:44AM EST15.008.020.000.000.00-100.00%
MAC201218P000170002020-09-20 11:13PM EST17.0010.009.8010.400.00--1540.43%
MAC201218P000200002020-11-09 1:09PM EST20.0011.070.000.000.00-1500.00%