Dark

Check out our API

MAC
The Macerich Company
stock NYSE

At Close

May 9, 2025 3:59:58 PM EDT

14.98USD-0.531%(-0.08)1,449,909

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:09:30 AM EDT

15.01USD-0.332%(-0.05)0

After-hours

May 9, 2025 4:39:30 PM EDT

14.98USD0.000%(0.00)503

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Sep 19, 2025 Dec 19, 2025

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
334	1,023	317	1,078

MAC May 16, 2025 Exp. - Volume by Strike

Puts

Calls

MAC May 16, 2025 Exp. - Open Interest by Strike

Puts

Calls

MAC May 16, 2025 Exp. - Max Pain @ $14.00

Puts

Calls

MAC May 16, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25 C	0	0%	0			MAC250516C00025000
24 C	0	0%	0			MAC250516C00024000
23 C	0	0%	0			MAC250516C00023000
22 C	0.05	0.00%	4	9	03-31	MAC250516C00022000
21 C	0.05	-28.57%	1	3	03-27	MAC250516C00021000
20 C	0.05	-54.55%	1	63	04-29	MAC250516C00020000
19 C	0.09	-80.43%	6	55	04-04	MAC250516C00019000
18 C	0.05	-75.00%	4	64	04-17	MAC250516C00018000
17 C	0.05	0.00%	2	64	05-01	MAC250516C00017000
16 C	0.15	-25.00%	4	469	05-07	MAC250516C00016000
15 C	0.45	0.00%	1	296	05-07	MAC250516C00015000
14 C	1.15	+9.52%	1	29	05-07	MAC250516C00014000
13 C	0	0%	0			MAC250516C00013000
12 C	2.45	+58.06%	400	305	04-11	MAC250516C00012000
11 C	0	0%	0			MAC250516C00011000
10 C	0	0%	0			MAC250516C00010000
9 C	0	0%	0			MAC250516C00009000
8 C	0	0%	0			MAC250516C00008000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25 P	0	0%	0			MAC250516P00025000
24 P	0	0%	0			MAC250516P00024000
23 P	0	0%	0			MAC250516P00023000
22 P	4.10	0%	2	2	04-02	MAC250516P00022000
21 P	0	0%	0			MAC250516P00021000
20 P	5.39	-2.00%	15	42	04-28	MAC250516P00020000
19 P	2.20	-4.35%	2	5	04-01	MAC250516P00019000
18 P	3.30	-5.71%	4	35	04-25	MAC250516P00018000
17 P	2.45	-10.91%	7	130	04-24	MAC250516P00017000
16 P	1.37	-27.89%	4	60	04-29	MAC250516P00016000
15 P	0.40	-11.11%	2	43	05-08	MAC250516P00015000
14 P	0.17	-57.50%	1	200	05-05	MAC250516P00014000
13 P	0.25	-26.47%	5	134	04-24	MAC250516P00013000
12 P	0.11	-38.89%	15	512	04-24	MAC250516P00012000
11 P	0.30	-40.00%	20	231	04-11	MAC250516P00011000
10 P	0.30	0%	1	1	04-09	MAC250516P00010000
9 P	0	0%	0			MAC250516P00009000
8 P	0	0%	0			MAC250516P00008000

Share