Options Chain for MACERICH CO COM (MAC) - $15.38 as of 4/26/2024 3:28:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.30 | 14.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 9.70 | 12.60 | % | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 8.00 | 5.90 | 8.70 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 9.00 | 4.80 | 8.20 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 10.00 | 4.00 | 6.80 | 6.20 | 0.00 | 0.00% | 0 | 87 | 1.41 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 11.00 | 2.85 | 6.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 12.00 | 3.60 | 5.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 13.00 | 2.65 | 2.85 | % | 0 | 0 | 0.78 | 0.96 | 0.06 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 14.00 | 1.75 | 1.85 | 2.34 | 0.00 | 0.00% | 0 | 701 | 0.47 | 0.85 | 0.14 | -0.01 | 4/12/2024 | 4/26/2024 3:59:58 PM EST |
| 15.00 | 0.95 | 1.05 | 1.00 | -0.41 | -29.08% | 256 | 5 | 0.42 | 0.68 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 16.00 | 0.40 | 0.50 | 0.42 | +0.07 | +20.00% | 9 | 843 | 0.40 | 0.43 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 17.00 | 0.10 | 0.15 | 0.13 | -0.02 | -13.34% | 1 | 914 | 0.36 | 0.18 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 2 | 228 | 0.48 | 0.06 | 0.08 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 19.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 171 | 0.51 | 0.01 | 0.02 | 0.00 | 3/28/2024 | 4/26/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 13,864 | 0.91 | 0.00 | 0.01 | 0.00 | 3/27/2024 | 4/26/2024 3:59:58 PM EST |
| 21.00 | 0.00 | 0.10 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 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 | 6.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.10 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.61 | -0.04 | 0.06 | 0.00 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 14.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.48 | -0.15 | 0.14 | -0.01 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 15.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 92 | 0.43 | -0.32 | 0.22 | -0.01 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 16.00 | 0.75 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 35 | 0.41 | -0.57 | 0.26 | -0.01 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 17.00 | 1.50 | 3.40 | 1.55 | -0.30 | -16.22% | 80 | 131 | 0.45 | -0.82 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 18.00 | 1.55 | 2.70 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.94 | 0.08 | 0.00 | 3/21/2024 | 4/26/2024 3:59:58 PM EST |
| 19.00 | 1.40 | 5.30 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.99 | 0.02 | 0.00 | 3/21/2024 | 4/26/2024 3:59:58 PM EST |
| 20.00 | 2.60 | 6.60 | 4.00 | 0.00 | 0.00% | 0 | 4 | 1.22 | -1.00 | 0.01 | 0.00 | 3/15/2024 | 4/26/2024 3:59:58 PM EST |
| 21.00 | 3.30 | 7.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 22.00 | 4.20 | 8.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 23.00 | 5.30 | 9.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 24.00 | 7.10 | 9.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 25.00 | 8.00 | 11.50 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |