Cboe Global Markets

MAC - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Macerich Co (mac)

2025-05-16 15:59:56 ET (Delayed)
Bid: 
14.79
Ask: 
16.47
Vol: 
1,705,629
Last: 
16.03
Change: 
+0.16 (+0.9981%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAC 14.000
1.23
+0
2.05
2.4
0
0.48
0.9048
0.1042
177
MAC 15.000
1.25
+0.05
0.35
1.35
28
0.35
0.7568
0.198
95
MAC 16.000
0.64
+0.04
0.6
0.7
12
0.34
0.525
0.249
188
MAC 17.000
0.25
+0
0.2
0.3
142
0.32
0.2955
0.2103
455
MAC 18.000
0.1
+0
0.05
0.15
0
0.33
0.1411
0.1327
165
MAC 19.000
0.05
+0
0
0.2
0
0.43
0.0606
0.0694
146
Fri Jun 20 2025
Strike
MAC 14.000
MAC 15.000
MAC 16.000
MAC 17.000
MAC 18.000
MAC 19.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MAC 14.000
0.15
+0
0.1
0.35
0
0.39
-0.1312
0.1103
602
MAC 15.000
0.41
+0
0.25
0.35
0
0.35
-0.2778
0.189
494
MAC 16.000
0.69
+0
0.6
0.75
0
0.33
-0.4975
0.2384
354
MAC 17.000
1.45
+0
1.25
1.6
0
0.38
-0.7202
0.2083
112
MAC 18.000
1.25
+0
2.1
2.45
0
0.42
-0.8732
0.1312
20
MAC 19.000
2.05
+0
2.8
4.2
0
0.7
-0.9509
0.0648
366
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.