Breaking News

Macerich Company (MAC)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

17.43 +0.77 +4.62%

12/08 - Closed. Currency in USD

After Hours

17.43

-0.00

-0.00%

21:10:04 - Real-time Data

Type: Equity

Market: United States

Volume: 2,398,073
Bid/Ask: 0.00 / 0.00
Day's Range: 16.59 - 17.68

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Macerich Option Chain

Get free option data for MAC. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Macerich options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 12, 2025 20:50 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	9.1	10.6	0	8.00	0	0%	0	0.05	0
MAC Call 8.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMAC\|20250815\|8.00C Delta0.9356 Imp Vol7.1937 Bid9.1 Gamma0.011 Theoretical9.85 Ask10.6 Theta-0.2372 Intrinsic Value9.43 Volume0 Vega0.002 Time Value-9.43 Open Interest0 Rho0.0004 Delta / Theta-3.9443 MAC Put 8.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMAC\|20250815\|8.00P Delta-0.0103 Imp Vol4.024 Bid0 Gamma0.0043 Theoretical0.03 Ask0.05 Theta-0.0289 Intrinsic Value-9.43 Volume0 Vega0.0004 Time Value9.43 Open Interest0 Rho0 Delta / Theta0.3551
0	0%	8.1	10.2	0	9.00	0	0%	0	0.3	0
MAC Call 9.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMAC\|20250815\|9.00C Delta0.9051 Imp Vol7.5019 Bid8.1 Gamma0.0142 Theoretical9.15 Ask10.2 Theta-0.3326 Intrinsic Value8.43 Volume0 Vega0.0027 Time Value-8.43 Open Interest0 Rho0.0005 Delta / Theta-2.7216 MAC Put 9.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMAC\|20250815\|9.00P Delta-0.0412 Imp Vol4.7974 Bid0 Gamma0.0116 Theoretical0.15 Ask0.3 Theta-0.1114 Intrinsic Value-8.43 Volume0 Vega0.0014 Time Value8.43 Open Interest0 Rho-0.0001 Delta / Theta0.3694
0	0%	7.3	9.2	0	10.00	0	0%	0	0.75	0
MAC Call 10.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMAC\|20250815\|10.00C Delta0.885 Imp Vol6.897 Bid7.3 Gamma0.0178 Theoretical8.25 Ask9.2 Theta-0.3515 Intrinsic Value7.43 Volume0 Vega0.0031 Time Value-7.43 Open Interest0 Rho0.0005 Delta / Theta-2.518 MAC Put 10.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMAC\|20250815\|10.00P Delta-0.0805 Imp Vol5.2728 Bid0 Gamma0.0179 Theoretical0.38 Ask0.75 Theta-0.2074 Intrinsic Value-7.43 Volume0 Vega0.0024 Time Value7.43 Open Interest0 Rho-0.0001 Delta / Theta0.3882
					17.43	Price @ Aug 12, 2025 20:50 GMT
0.09	28.57%	0	0.1	26	18.00	0.7	0%	0.6	0.7	8
MAC Call 18.00 Exp: Aug 15, 2025 Last: 0.09 Chg.: 28.57% SymbolMAC\|20250815\|18.00C Delta0.2228 Imp Vol0.4527 Bid0 Gamma0.4168 Theoretical0.09 Ask0.1 Theta-0.0356 Intrinsic Value-0.57 Volume26 Vega0.0047 Time Value0.66 Open Interest256 Rho0.0003 Delta / Theta-6.2585 MAC Put 18.00 Exp: Aug 15, 2025 Last: 0.7 Chg.: 0% SymbolMAC\|20250815\|18.00P Delta-0.7382 Imp Vol0.5353 Bid0.6 Gamma0.3856 Theoretical0.7 Ask0.7 Theta-0.0456 Intrinsic Value0.57 Volume8 Vega0.0051 Time Value0.13 Open Interest384 Rho-0.0009 Delta / Theta16.1735
0.05	0%	0	0.05	0	19.00	2.15	0%	1.5	1.9	0
MAC Call 19.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolMAC\|20250815\|19.00C Delta0.0616 Imp Vol0.6061 Bid0 Gamma0.1269 Theoretical0.02 Ask0.05 Theta-0.0194 Intrinsic Value-1.57 Volume0 Vega0.0019 Time Value1.62 Open Interest33 Rho0.0001 Delta / Theta-3.1714 MAC Put 19.00 Exp: Aug 15, 2025 Last: 2.15 Chg.: 0% SymbolMAC\|20250815\|19.00P Delta-0.8303 Imp Vol0.952 Bid1.5 Gamma0.1725 Theoretical1.7 Ask1.9 Theta-0.063 Intrinsic Value1.57 Volume0 Vega0.004 Time Value0.58 Open Interest70 Rho-0.0011 Delta / Theta13.1817
0.05	0%	0	0.3	0	20.00	0	0%	2.45	3.7	0
MAC Call 20.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolMAC\|20250815\|20.00C Delta0.1443 Imp Vol1.3515 Bid0 Gamma0.1064 Theoretical0.15 Ask0.3 Theta-0.0809 Intrinsic Value-2.57 Volume0 Vega0.0036 Time Value2.62 Open Interest20 Rho0.0002 Delta / Theta-1.7842 MAC Put 20.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMAC\|20250815\|20.00P Delta-0.73 Imp Vol2.136 Bid2.45 Gamma0.0979 Theoretical3.08 Ask3.7 Theta-0.1854 Intrinsic Value2.57 Volume0 Vega0.0052 Time Value-2.57 Open Interest0 Rho-0.0011 Delta / Theta3.9367

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

MAC Comments

Write your thoughts about Macerich Company

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,326.37	-2.24	-0.04%
NSE All Share	146,238.73	+182.86	+0.13%
US 30	44,594.0	+135.3	+0.30%
US 500	6,457.9	+12.1	+0.19%
FTSE 100	9,152.35	+4.54	+0.05%
DAX	24,214.40	+164.28	+0.68%
South Africa Top 40	95,030.74	+1222.16	+1.30%

Brent Oil	65.71	-0.41	-0.62%
Crude Oil WTI	62.68	-0.49	-0.78%
Gold	3,415.72	+16.72	+0.49%
Silver	38.650	+0.648	+1.71%
Copper	4.5243	-0.0012	-0.03%
London Cocoa	5,850.00	+68.00	+1.18%
London Wheat	169.30	-2.15	-1.25%

Nigeria 10Y	15.673	0.00	0.00%
Nigeria 2Y	16.813	+0.000	+0.00%
U.K. 10Y	4.6080	-0.0190	-0.41%
Germany 10Y	2.6992	-0.0448	-1.63%
U.S. 10Y	4.251	-0.057	-1.32%
U.S. 5Y	3.789	-0.033	-0.86%
U.S. 2Y	3.710	-0.021	-0.56%

Fidelitybk	20.950	-0.050	-0.24%
Zenith Bank	73.65	-0.35	-0.47%
UBA	48.70	0.00	0.00%
First HoldCo	32.70	+0.15	+0.46%
Guaranty Trust Holding	98.90	-0.10	-0.10%
Sterling Bank	8.090	0.000	0.00%
Dangote Cement	530.00	-47.00	-8.15%

Recent Quotes

Name	Price	Chg.	Chg. %
MAC	17.43	+0.77	+4.62%
SFIN	1,297.00	-3.60	-0.28%
Nordic Equities S.	3,014.113	-2.618	-0.09%
EUR 10 Years IRS .	2.634	-0.052	-1.94%
RBC US Mid-Cap Gr.	43.930	+0.618	+1.43%
Janus Henderson P.	20.880	-0.046	-0.22%
Allianz Global In.	259.460	+1.550	+0.60%
300439	11.73	-0.14	-1.18%

Market Movers

Name	Last	Chg. %	Vol.
Japaul Gold Ventures	3.23	+9.86%	69.06M
Sterling Bank	8.090	0.00%	36.15M
Fcmb	11.300	+1.35%	24.69M
Access Holdings	27.60	+0.18%	14.80M
UBA	48.70	0.00%	5.65M
Aradel Holdings	519.30	-0.13%	1.51M
Seplat Petroleum	5,699.90	+4.59%	79.49K

Name	Last	Chg. %	Vol.
John Holt PLC	7.70	+10.00%	13.50K
Prestige	2.42	+10.00%	14.93M
Airtel Africa	2,541.50	+10.00%	2.00K
Mansard Ins	19.480	+9.99%	4.23M
Ellah Lakes	17.66	+9.96%	6.73M
Consolidated Hallmark	5.63	+9.96%	5.94M
Ikeja	22.650	+9.95%	301.50K

Name	Last	Chg. %	Vol.
Geregu Power	1,027.40	-10.00%	1.48K
Eunisell Interlinked	21.150	-10.00%	15.06K
Transcorp Power	257.90	-9.98%	181.50K
Industrial Medical Gases Nigeria	33.35	-9.86%	150.42K
Dangote Cement	530.00	-8.15%	124.88K
BUA Cement	155.00	-8.07%	185.20K
BUA Foods	569.90	-3.08%	25.32K