Options Chain for MACERICH CO COM (MAC) - $19.47 as of 11/20/2024 8:24:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.20 | 17.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 5.00 | 13.20 | 16.10 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 8.00 | 11.30 | 13.30 | 7.14 | 0.00 | 0.00% | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/20/2024 | 11/20/2024 4:00:08 PM EST |
| 9.00 | 8.40 | 12.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 10.00 | 9.20 | 11.20 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 4:00:08 PM EST |
| 11.00 | 8.20 | 8.70 | 3.80 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 4:00:08 PM EST |
| 12.00 | 6.10 | 9.30 | 7.95 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:08 PM EST |
| 13.00 | 6.30 | 8.30 | 6.90 | 0.00 | 0.00% | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:08 PM EST |
| 14.00 | 5.30 | 5.80 | 5.95 | 0.00 | 0.00% | 0 | 4 | 1.00 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:08 PM EST |
| 15.00 | 4.40 | 4.70 | 4.20 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.99 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 4:00:08 PM EST |
| 16.00 | 3.50 | 4.50 | 3.70 | 0.00 | 0.00% | 0 | 17 | 0.59 | 0.97 | 0.03 | 0.00 | 11/12/2024 | 11/20/2024 4:00:08 PM EST |
| 17.00 | 1.60 | 2.90 | 2.60 | 0.00 | 0.00% | 0 | 427 | 0.46 | 0.91 | 0.08 | -0.01 | 11/14/2024 | 11/20/2024 4:00:08 PM EST |
| 18.00 | 1.75 | 1.85 | 1.50 | 0.00 | 0.00% | 0 | 879 | 0.37 | 0.81 | 0.14 | -0.01 | 11/13/2024 | 11/20/2024 4:00:08 PM EST |
| 19.00 | 1.00 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 2,177 | 0.33 | 0.64 | 0.20 | -0.01 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 20.00 | 0.50 | 0.55 | 0.48 | -0.12 | -20.00% | 3 | 2,707 | 0.32 | 0.42 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 21.00 | 0.15 | 0.30 | 0.20 | -0.04 | -16.67% | 6 | 624 | 0.30 | 0.22 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.30 | 0.10 | 0.10 | 0.00 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 23.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.04 | 0.05 | 0.00 | 11/11/2024 | 11/20/2024 4:00:08 PM EST |
| 24.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.94 | 0.01 | 0.02 | 0.00 | 7/18/2024 | 11/20/2024 4:00:08 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.00 | 0.01 | 0.00 | 9/18/2024 | 11/20/2024 4:00:08 PM EST |
| 30.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 448 | 1.57 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:08 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 458 | 1.22 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 4:00:08 PM EST |
| 11.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 381 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 4:00:08 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 279 | 1.05 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:08 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.90 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 14.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 755 | 0.76 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:08 PM EST |
| 15.00 | 0.00 | 0.15 | 0.04 | -0.17 | -80.96% | 1 | 1,359 | 0.70 | -0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 16.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,192 | 0.51 | -0.03 | 0.03 | 0.00 | 11/7/2024 | 11/20/2024 4:00:08 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 508 | 0.38 | -0.09 | 0.08 | -0.01 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 18.00 | 0.20 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 415 | 0.36 | -0.19 | 0.14 | -0.01 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 19.00 | 0.45 | 0.55 | 0.50 | +0.03 | +6.39% | 1 | 540 | 0.34 | -0.36 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 20.00 | 0.90 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 33 | 0.31 | -0.58 | 0.22 | -0.01 | 11/11/2024 | 11/20/2024 4:00:08 PM EST |
| 21.00 | 1.60 | 1.75 | 3.10 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.78 | 0.17 | -0.01 | 9/30/2024 | 11/20/2024 4:00:08 PM EST |
| 22.00 | 2.25 | 2.85 | % | 0 | 0 | 0.52 | -0.90 | 0.10 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 23.00 | 2.20 | 4.30 | % | 0 | 0 | 1.08 | -0.96 | 0.05 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 24.00 | 3.00 | 6.60 | % | 0 | 0 | 1.25 | -0.99 | 0.02 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 25.00 | 4.10 | 7.40 | % | 0 | 0 | 1.30 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 30.00 | 10.10 | 11.70 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |