S&P 500   3,666.72 (-0.06%)
DOW   29,969.52 (+0.29%)
QQQ   304.28 (+0.14%)
AAPL   122.94 (-0.11%)
MSFT   214.24 (-0.52%)
FB   281.85 (-1.97%)
GOOGL   1,821.84 (-0.17%)
AMZN   3,186.73 (-0.52%)
TSLA   593.38 (+4.32%)
NVDA   535.84 (-1.10%)
BABA   266.91 (+2.14%)
CGC   28.63 (+1.60%)
GE   10.60 (+1.63%)
MU   69.90 (+1.14%)
AMD   92.31 (-1.53%)
T   29.23 (+0.48%)
NIO   45.35 (-5.48%)
F   9.21 (+0.11%)
ACB   11.24 (+2.65%)
NFLX   497.52 (-1.16%)
BA   237.20 (+5.96%)
GILD   60.86 (-0.44%)
DIS   153.24 (-0.24%)
S&P 500   3,666.72 (-0.06%)
DOW   29,969.52 (+0.29%)
QQQ   304.28 (+0.14%)
AAPL   122.94 (-0.11%)
MSFT   214.24 (-0.52%)
FB   281.85 (-1.97%)
GOOGL   1,821.84 (-0.17%)
AMZN   3,186.73 (-0.52%)
TSLA   593.38 (+4.32%)
NVDA   535.84 (-1.10%)
BABA   266.91 (+2.14%)
CGC   28.63 (+1.60%)
GE   10.60 (+1.63%)
MU   69.90 (+1.14%)
AMD   92.31 (-1.53%)
T   29.23 (+0.48%)
NIO   45.35 (-5.48%)
F   9.21 (+0.11%)
ACB   11.24 (+2.65%)
NFLX   497.52 (-1.16%)
BA   237.20 (+5.96%)
GILD   60.86 (-0.44%)
DIS   153.24 (-0.24%)
S&P 500   3,666.72 (-0.06%)
DOW   29,969.52 (+0.29%)
QQQ   304.28 (+0.14%)
AAPL   122.94 (-0.11%)
MSFT   214.24 (-0.52%)
FB   281.85 (-1.97%)
GOOGL   1,821.84 (-0.17%)
AMZN   3,186.73 (-0.52%)
TSLA   593.38 (+4.32%)
NVDA   535.84 (-1.10%)
BABA   266.91 (+2.14%)
CGC   28.63 (+1.60%)
GE   10.60 (+1.63%)
MU   69.90 (+1.14%)
AMD   92.31 (-1.53%)
T   29.23 (+0.48%)
NIO   45.35 (-5.48%)
F   9.21 (+0.11%)
ACB   11.24 (+2.65%)
NFLX   497.52 (-1.16%)
BA   237.20 (+5.96%)
GILD   60.86 (-0.44%)
DIS   153.24 (-0.24%)
S&P 500   3,666.72 (-0.06%)
DOW   29,969.52 (+0.29%)
QQQ   304.28 (+0.14%)
AAPL   122.94 (-0.11%)
MSFT   214.24 (-0.52%)
FB   281.85 (-1.97%)
GOOGL   1,821.84 (-0.17%)
AMZN   3,186.73 (-0.52%)
TSLA   593.38 (+4.32%)
NVDA   535.84 (-1.10%)
BABA   266.91 (+2.14%)
CGC   28.63 (+1.60%)
GE   10.60 (+1.63%)
MU   69.90 (+1.14%)
AMD   92.31 (-1.53%)
T   29.23 (+0.48%)
NIO   45.35 (-5.48%)
F   9.21 (+0.11%)
ACB   11.24 (+2.65%)
NFLX   497.52 (-1.16%)
BA   237.20 (+5.96%)
GILD   60.86 (-0.44%)
DIS   153.24 (-0.24%)
Log in
NYSE:MAC

The Macerich Options Chain and Prices

$11.07
+0.67 (+6.44 %)
(As of 12/3/2020 05:03 PM ET)
Add
Compare
Today's Range
$10.34
Now: $11.07
$11.59
50-Day Range
$6.53
MA: $8.30
$10.93
52-Week Range
$4.54
Now: $11.07
$26.08
Volume10.24 million shs
Average Volume6.04 million shs
Market Capitalization$1.65 billion
P/E RatioN/A
Dividend Yield5.77%
Beta1.78

Options Chain

The Macerich (NYSE:MAC) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/18/2020$20.00$0.025Call000126
(+0)
1.4572
(-0.052169)
0.0232540
12/18/2020$18.00$0.025Call000100
(+0)
1.26349
(-0.04444)
0.0261090
12/18/2020$17.00$0.025Call00028
(+0)
1.15570.0280790
12/18/2020$16.00$0.050Call000127
(+0)
1.17108
(-0.057748)
0.0511020
12/18/2020$15.00$0.075Call0001668
(+0)
1.123
(+0.026241)
0.0749310
12/18/2020$14.00$0.100Call246442022259
(+50)
1.03087
(-0.006025)
0.1021849
12/18/2020$12.50$0.250Call385208786000
(+36)
1.00222
(+0.066104)
0.22020759
12/18/2020$11.00$0.550Call6873841542319
(+88)
0.913553
(+0.046551)
0.4217271
12/18/2020$10.00$0.975Call8753213672901
(-41)
0.891283
(+0.03572)
0.61928493
12/18/2020$9.00$1.625Call11637793551
(-11)
0.888925
(+0.061433)
0.80785510
12/18/2020$7.50$3.025Call440896
(+0)
1.27466
(+0.310349)
0.9128392
12/18/2020$6.00$4.450Call330127
(-106)
1.56406
(+0.022353)
0.9673721
12/18/2020$5.00$5.450Call00065
(+0)
2.01545
(+0.014893)
0.9742090
12/18/2020$4.00$6.400Call0001
(+0)
0.3
(-2.26522)
1.00
12/18/2020$2.50$7.850Call0000
(+0)
0
12/18/2020$1.00$9.350Call0001
(+1)
0
12/18/2020$20.00$9.750Put000316
(+0)
2.00175-0.9138050
12/18/2020$18.00$7.750Put0000
(+0)
1.78331-0.9054820
12/18/2020$17.00$6.800Put0001
(+0)
1.74581
(+0.500034)
-0.8783770
12/18/2020$16.00$5.800Put0003
(+0)
1.59312
(+0.453119)
-0.870030
12/18/2020$15.00$4.750Put10115
(+0)
1.32255
(+0.309006)
-0.8824921
12/18/2020$14.00$3.850Put0007
(+0)
1.34747
(+0.280019)
-0.8222930
12/18/2020$12.50$2.425Put10183
(+0)
1.11596
(+0.276633)
-0.7504031
12/18/2020$11.00$1.175Put20911559665
(+30)
0.939133
(+0.102873)
-0.57459718
12/18/2020$10.00$0.575Put5151281876747
(+3821)
0.885281
(+0.046701)
-0.38021542
12/18/2020$9.00$0.250Put307602082343
(+270)
0.939133
(+0.109123)
-0.19943334
12/18/2020$7.50$0.025Put270241725
(+41)
0.886588
(-0.093952)
-0.030396
12/18/2020$6.00$0.025Put0002276
(+0)
1.39312
(+0.121958)
-0.019650
12/18/2020$5.00$0.025Put000548
(+0)
1.78001
(+0.115905)
-0.014990
12/18/2020$4.00$0.025Put000277
(+0)
2.27899
(+0.142979)
-0.0119630
12/18/2020$2.50$0.025Put00022
(+0)
3.31571
(+0.147467)
-0.007770
12/18/2020$1.00$0.025Put00042
(+0)
5.50253
(+0.194654)
-0.0043140
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/3/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.