Dark

Check out our API

MAC
The Macerich Company
stock NYSE

Market Open

May 12, 2025 10:45:26 AM EDT

16.89USD+12.750%(+1.91)1,091,937

16.87Bid 16.91Ask 0.04Spread

Pre-market

May 12, 2025 9:15:30 AM EDT

15.60USD+4.139%(+0.62)1,335

After-hours

May 9, 2025 4:39:30 PM EDT

14.98USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

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

ITM/OTM for Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
486	2,163	800	2,254

MAC Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

MAC Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

MAC Jun 20, 2025 Exp. - Max Pain @ $17.00

Puts

Calls

MAC Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	0.01	-94.44%	80	63	03-27	MAC250620C00030000
29 C	0	0%	0			MAC250620C00029000
28 C	0.09	-25.00%	1	2	02-05	MAC250620C00028000
27 C	0.05	-50.00%	6	206	02-27	MAC250620C00027000
26 C	0.25	-37.50%	9	14	01-13	MAC250620C00026000
25 C	0.05	0.00%	2	63	03-28	MAC250620C00025000
24 C	0.10	0.00%	2	451	04-21	MAC250620C00024000
23 C	0.10	-44.44%	1	316	03-24	MAC250620C00023000
22 C	0.10	+11.11%	10	67	04-04	MAC250620C00022000
21 C	0.10	-41.18%	2	121	04-03	MAC250620C00021000
20 C	0.07	0.00%	1	101	04-21	MAC250620C00020000
19 C	0.05	-16.67%	8	144	04-24	MAC250620C00019000
18 C	0.10	0.00%	3	163	05-06	MAC250620C00018000
17 C	0.25	0.00%	700	452	05-09	MAC250620C00017000
16 C	0.40	-20.00%	10	91	05-09	MAC250620C00016000
15 C	0.80	+14.29%	6	96	05-09	MAC250620C00015000
14 C	1.23	-14.58%	6	177	04-30	MAC250620C00014000
13 C	2.23	+81.30%	2	11	05-09	MAC250620C00013000
12 C	2.57	+42.78%	3	108	04-21	MAC250620C00012000
11 C	2.56	-35.19%	1	3	04-09	MAC250620C00011000
10 C	0	0%	0			MAC250620C00010000
9 C	0	0%	0			MAC250620C00009000
8 C	0	0%	0			MAC250620C00008000
5 C	0	0%	0			MAC250620C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	0	0%	0			MAC250620P00030000
29 P	0	0%	0			MAC250620P00029000
28 P	0	0%	0			MAC250620P00028000
27 P	7.70	0%	1	1	02-27	MAC250620P00027000
26 P	0	0%	0			MAC250620P00026000
25 P	0	0%	0			MAC250620P00025000
24 P	5.10	0%	2	1	01-10	MAC250620P00024000
23 P	0	0%	0			MAC250620P00023000
22 P	4.70	+84.31%	1	5	03-18	MAC250620P00022000
21 P	3.30	-15.38%	2	17	04-02	MAC250620P00021000
20 P	7.00	+26.35%	7	286	04-08	MAC250620P00020000
19 P	4.71	+3.52%	10	366	04-24	MAC250620P00019000
18 P	3.90	0.00%	2	20	04-22	MAC250620P00018000
17 P	2.17	-9.58%	10	104	05-07	MAC250620P00017000
16 P	1.38	-13.75%	28	352	05-08	MAC250620P00016000
15 P	0.85	0.00%	24	485	05-09	MAC250620P00015000
14 P	0.45	0.00%	702	604	05-09	MAC250620P00014000
13 P	0.25	-28.57%	4	154	05-05	MAC250620P00013000
12 P	1.05	+31.25%	3	9	04-09	MAC250620P00012000
11 P	0.55	-21.43%	1,070	541	04-11	MAC250620P00011000
10 P	0.10	-75.00%	4	109	04-23	MAC250620P00010000
9 P	0	0%	0			MAC250620P00009000
8 P	0	0%	0			MAC250620P00008000
5 P	0	0%	0			MAC250620P00005000

Share