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 Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
244	1,205	697	716

MAC Sep 19, 2025 Exp. - Volume by Strike

Puts

Calls

MAC Sep 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

MAC Sep 19, 2025 Exp. - Max Pain @ $18.00

Puts

Calls

MAC Sep 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	0	0%	0			MAC250919C00030000
28 C	0.22	-38.89%	1	2	02-03	MAC250919C00028000
27 C	0	0%	0			MAC250919C00027000
26 C	0.16	-63.64%	6	11	03-05	MAC250919C00026000
25 C	0.08	-11.11%	1	438	05-08	MAC250919C00025000
24 C	0.89	-1.11%	10	31	02-18	MAC250919C00024000
23 C	0.80	-33.33%	12	85	02-26	MAC250919C00023000
22 C	0.20	+150.00%	1	70	04-29	MAC250919C00022000
21 C	0.14	-68.89%	10	28	04-10	MAC250919C00021000
20 C	0.21	-4.55%	1	76	05-07	MAC250919C00020000
19 C	0.30	-9.09%	10	65	05-08	MAC250919C00019000
18 C	0.55	0.00%	8	129	05-08	MAC250919C00018000
17 C	0.75	-6.25%	42	83	05-01	MAC250919C00017000
16 C	1.20	+9.09%	4	105	05-05	MAC250919C00016000
15 C	1.45	-12.12%	60	82	05-06	MAC250919C00015000
14 C	1.95	-9.30%	1	10	05-06	MAC250919C00014000
13 C	2.75	0.00%	2	9	05-08	MAC250919C00013000
12 C	3.40	0.00%	2	220	05-07	MAC250919C00012000
11 C	4.27	0%	8	4	04-04	MAC250919C00011000
10 C	3.51	0%	1	1	04-09	MAC250919C00010000
9 C	0	0%	0			MAC250919C00009000
8 C	0	0%	0			MAC250919C00008000
5 C	0	0%	0			MAC250919C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	0	0%	0			MAC250919P00030000
28 P	0	0%	0			MAC250919P00028000
27 P	0	0%	0			MAC250919P00027000
26 P	0	0%	0			MAC250919P00026000
25 P	0	0%	0			MAC250919P00025000
24 P	0	0%	0			MAC250919P00024000
23 P	3.90	0%	2	2	01-22	MAC250919P00023000
22 P	4.60	0%	2	2	03-24	MAC250919P00022000
21 P	4.40	+87.23%	1	6	03-17	MAC250919P00021000
20 P	3.10	0.00%	1	282	04-02	MAC250919P00020000
19 P	5.10	+70.57%	1	203	04-15	MAC250919P00019000
18 P	3.50	-26.32%	20	72	05-07	MAC250919P00018000
17 P	2.88	-38.46%	8	11	04-28	MAC250919P00017000
16 P	2.23	-10.44%	1	28	05-01	MAC250919P00016000
15 P	1.74	-20.91%	81	91	04-28	MAC250919P00015000
14 P	1.10	+7.84%	30	315	05-08	MAC250919P00014000
13 P	0.70	-22.22%	100	116	05-05	MAC250919P00013000
12 P	1.10	+266.67%	2	5	04-11	MAC250919P00012000
11 P	0.45	-18.18%	3	85	04-24	MAC250919P00011000
10 P	0.62	+37.78%	2	81	04-11	MAC250919P00010000
9 P	0.15	0%	4	4	04-24	MAC250919P00009000
8 P	0.14	0%	110	110	04-14	MAC250919P00008000
5 P	0	0%	0			MAC250919P00005000

Share