MAC - The Macerich Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAC191220C000225002019-12-03 3:15PM EST22.504.014.505.000.00-2291.21%
MAC191220C000250002019-12-05 10:48AM EST25.002.052.052.400.00-104462.89%
MAC191220C000275002019-12-10 3:59PM EST27.500.450.350.450.00-7764236.13%
MAC191220C000300002019-12-09 2:44PM EST30.000.100.050.100.00-5179447.66%
MAC191220C000325002019-12-06 2:08PM EST32.500.020.000.050.00-11,80856.25%
MAC191220C000350002019-11-20 12:41PM EST35.000.050.000.050.00-232974.22%
MAC191220C000375002019-12-06 11:46AM EST37.500.050.000.050.00-2212290.63%
MAC191220C000400002019-09-23 11:30AM EST40.000.120.000.100.00-19127116.41%
MAC191220C000425002019-06-24 9:27AM EST42.500.250.200.350.00-126178.91%
MAC191220C000450002019-08-09 10:31AM EST45.000.100.050.150.00-187160.94%
MAC191220C000500002019-05-28 10:49AM EST50.000.230.000.100.00-1515168.75%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAC191220P000175002019-10-13 11:08PM EST17.500.07-0.000.00--050.00%
MAC191220P000225002019-12-06 3:31PM EST22.500.020.000.050.00-12657.81%
MAC191220P000250002019-12-09 12:14PM EST25.000.050.000.150.00-1018,80345.51%
MAC191220P000275002019-12-10 2:03PM EST27.500.900.700.800.00-723,21530.27%
MAC191220P000300002019-12-10 11:29AM EST30.002.852.753.200.00-24,95362.89%
MAC191220P000325002019-12-10 12:45PM EST32.505.405.205.600.00-22,15580.27%
MAC191220P000350002019-11-21 3:27PM EST35.009.007.708.100.00-2444103.13%
MAC191220P000375002019-10-02 2:48PM EST37.508.809.2010.900.00-514161.13%
MAC191220P000400002019-10-30 9:46AM EST40.0013.7412.8013.500.00-10150.00%
MAC191220P000425002019-10-03 2:01PM EST42.5014.1014.0016.300.00-14240.23%
MAC191220P000450002019-09-25 8:37AM EST45.0013.7016.2018.300.00-16205.86%