Options Chain for MACERICH CO COM (MAC) - $16.14 as of 4/23/2024 8:39:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.50 | 14.60 | % | 0 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 5.00 | 10.00 | 12.60 | % | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 8.00 | 7.00 | 9.90 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 9.00 | 5.30 | 8.00 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 10.00 | 4.70 | 8.30 | 6.20 | +0.70 | +12.73% | 37 | 100 | 1.45 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 11.00 | 3.60 | 7.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 12.00 | 2.85 | 6.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 13.00 | 2.90 | 5.30 | % | 0 | 0 | 0.78 | 0.99 | 0.04 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 14.00 | 2.15 | 2.85 | 2.34 | 0.00 | 0.00% | 0 | 701 | 0.46 | 0.91 | 0.10 | -0.01 | 4/12/2024 | 4/23/2024 3:59:50 PM EST |
| 15.00 | 0.30 | 1.45 | 1.41 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.76 | 0.18 | -0.01 | 4/17/2024 | 4/23/2024 3:59:50 PM EST |
| 16.00 | 0.65 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 833 | 0.39 | 0.55 | 0.24 | -0.01 | 4/22/2024 | 4/23/2024 3:59:50 PM EST |
| 17.00 | 0.25 | 0.35 | 0.32 | +0.17 | +113.34% | 23 | 888 | 0.38 | 0.30 | 0.23 | -0.01 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 18.00 | 0.05 | 0.15 | 0.09 | +0.04 | +80.00% | 83 | 159 | 0.34 | 0.12 | 0.13 | -0.01 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 19.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 171 | 0.42 | 0.03 | 0.05 | 0.00 | 3/28/2024 | 4/23/2024 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 13,864 | 0.52 | 0.01 | 0.02 | 0.00 | 3/27/2024 | 4/23/2024 3:59:50 PM EST |
| 21.00 | 0.00 | 0.10 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.10 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 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 | 6.48 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.10 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.63 | -0.01 | 0.04 | 0.00 | 4/19/2024 | 4/23/2024 3:59:50 PM EST |
| 14.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.09 | 0.10 | -0.01 | 4/22/2024 | 4/23/2024 3:59:50 PM EST |
| 15.00 | 0.20 | 0.30 | 0.30 | -0.28 | -48.28% | 1 | 92 | 0.42 | -0.24 | 0.18 | -0.01 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 16.00 | 0.55 | 0.65 | 0.65 | -0.50 | -43.48% | 1 | 34 | 0.40 | -0.45 | 0.24 | -0.01 | 4/23/2024 | 4/23/2024 3:59:50 PM EST |
| 17.00 | 1.15 | 1.30 | 1.90 | 0.00 | 0.00% | 0 | 81 | 0.42 | -0.70 | 0.23 | -0.01 | 4/19/2024 | 4/23/2024 3:59:50 PM EST |
| 18.00 | 1.95 | 2.10 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.88 | 0.13 | -0.01 | 3/21/2024 | 4/23/2024 3:59:50 PM EST |
| 19.00 | 1.45 | 5.00 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.97 | 0.05 | 0.00 | 3/21/2024 | 4/23/2024 3:59:50 PM EST |
| 20.00 | 2.10 | 5.90 | 4.00 | 0.00 | 0.00% | 0 | 4 | 2.02 | -0.99 | 0.02 | 0.00 | 3/15/2024 | 4/23/2024 3:59:50 PM EST |
| 21.00 | 2.80 | 7.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 22.00 | 5.10 | 7.80 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 23.00 | 4.80 | 9.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 24.00 | 7.60 | 8.70 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 25.00 | 7.80 | 9.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST |