Banco Macro S.A. (BMA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMA240517C00030000 | 2024-03-20 3:05PM EDT | 30.00 | 17.57 | 18.00 | 22.50 | 0.00 | - | - | 7 | 0.00% |
| BMA240517C00035000 | 2024-03-14 2:06PM EDT | 35.00 | 7.50 | 14.30 | 18.90 | 0.00 | - | 1 | 1 | 0.00% |
| BMA240517C00040000 | 2024-05-03 2:37PM EDT | 40.00 | 19.18 | 18.00 | 22.50 | +4.48 | +30.48% | 4 | 16 | 89.84% |
| BMA240517C00045000 | 2024-05-03 3:20PM EDT | 45.00 | 14.40 | 13.00 | 17.60 | +3.25 | +29.15% | 6 | 29 | 76.95% |
| BMA240517C00050000 | 2024-05-03 12:21PM EDT | 50.00 | 8.67 | 9.30 | 12.80 | +1.87 | +27.50% | 1 | 161 | 94.24% |
| BMA240517C00055000 | 2024-05-03 3:57PM EDT | 55.00 | 6.40 | 5.10 | 7.70 | +3.07 | +92.19% | 32 | 167 | 69.39% |
| BMA240517C00060000 | 2024-05-03 3:51PM EDT | 60.00 | 3.00 | 2.85 | 4.40 | +1.70 | +130.77% | 43 | 553 | 74.90% |
| BMA240517C00065000 | 2024-05-03 3:52PM EDT | 65.00 | 1.20 | 1.10 | 1.45 | +0.20 | +20.00% | 3 | 48 | 63.33% |
| BMA240517C00070000 | 2024-04-16 11:09AM EDT | 70.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | 15 | 43 | 66.75% |
| BMA240517C00075000 | 2024-04-05 11:39AM EDT | 75.00 | 0.46 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 113.67% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMA240517P00025000 | 2024-03-28 2:40PM EDT | 25.00 | 1.12 | 0.00 | 1.25 | 0.00 | - | 3 | 3 | 297.07% |
| BMA240517P00030000 | 2024-03-28 2:40PM EDT | 30.00 | 1.30 | 0.00 | 1.40 | 0.00 | - | 3 | 3 | 249.22% |
| BMA240517P00035000 | 2024-04-19 10:20AM EDT | 35.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 1 | 3,001 | 294.34% |
| BMA240517P00040000 | 2024-04-30 3:51PM EDT | 40.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 1 | 89 | 145.90% |
| BMA240517P00045000 | 2024-05-03 12:58PM EDT | 45.00 | 0.50 | 0.05 | 0.20 | +0.30 | +150.00% | 2 | 180 | 83.20% |
| BMA240517P00050000 | 2024-05-03 12:59PM EDT | 50.00 | 0.35 | 0.20 | 0.50 | -0.65 | -65.00% | 13 | 237 | 72.66% |
| BMA240517P00055000 | 2024-05-03 11:15AM EDT | 55.00 | 1.50 | 0.75 | 1.05 | -0.90 | -37.50% | 1 | 4 | 61.38% |
| BMA240517P00060000 | 2024-04-15 3:28PM EDT | 60.00 | 13.00 | 2.25 | 3.00 | 0.00 | - | 10 | 0 | 58.25% |
© 2024 Yahoo. All rights reserved.