Banco Macro S.A. (BMA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMA241018C00020000 | 2024-08-05 2:47PM EDT | 20.00 | 23.70 | 42.00 | 46.50 | 0.00 | - | 1 | 0 | 0.00% |
| BMA241018C00025000 | 2024-06-14 3:48PM EDT | 25.00 | 38.70 | 26.50 | 31.40 | 0.00 | - | 2 | 0 | 0.00% |
| BMA241018C00030000 | 2024-04-19 12:57PM EDT | 30.00 | 21.00 | 33.00 | 37.50 | 0.00 | - | 1 | 2 | 0.00% |
| BMA241018C00035000 | 2024-07-22 12:39PM EDT | 35.00 | 17.80 | 19.00 | 23.90 | 0.00 | - | 1 | 0 | 0.00% |
| BMA241018C00040000 | 2024-09-11 1:18PM EDT | 40.00 | 25.00 | 28.40 | 33.00 | 0.00 | - | 5 | 5 | 176.17% |
| BMA241018C00045000 | 2024-10-08 1:31PM EDT | 45.00 | 23.00 | 24.00 | 27.40 | 0.00 | - | 2 | 66 | 143.36% |
| BMA241018C00050000 | 2024-10-08 1:33PM EDT | 50.00 | 17.70 | 19.00 | 22.40 | 0.00 | - | 1 | 31 | 114.06% |
| BMA241018C00055000 | 2024-09-16 1:35PM EDT | 55.00 | 12.50 | 14.00 | 17.00 | 0.00 | - | 1 | 127 | 156.93% |
| BMA241018C00060000 | 2024-09-30 3:36PM EDT | 60.00 | 4.80 | 9.00 | 12.20 | 0.00 | - | 1 | 392 | 124.61% |
| BMA241018C00065000 | 2024-10-09 11:34AM EDT | 65.00 | 5.68 | 5.50 | 7.50 | +2.88 | +102.86% | 2 | 215 | 65.43% |
| BMA241018C00070000 | 2024-10-09 11:34AM EDT | 70.00 | 1.85 | 1.05 | 2.90 | +0.05 | +2.78% | 2 | 176 | 56.40% |
| BMA241018C00075000 | 2024-09-26 9:30AM EDT | 75.00 | 1.60 | 0.00 | 1.10 | 0.00 | - | 120 | 163 | 57.81% |
| BMA241018C00080000 | 2024-10-07 9:59AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 983 | 60.45% |
| BMA241018C00085000 | 2024-08-29 1:28PM EDT | 85.00 | 0.20 | 0.00 | 2.35 | 0.00 | - | 1 | 14 | 111.82% |
| BMA241018C00090000 | 2024-06-04 10:48AM EDT | 90.00 | 2.32 | 0.00 | 4.80 | 0.00 | - | 11 | 0 | 170.41% |
| BMA241018C00095000 | 2024-06-18 9:30AM EDT | 95.00 | 1.45 | 0.00 | 2.65 | 0.00 | - | 1 | 30 | 156.93% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMA241018P00020000 | 2024-03-05 10:30AM EDT | 20.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 669.92% |
| BMA241018P00025000 | 2024-04-03 3:57PM EDT | 25.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 560.35% |
| BMA241018P00030000 | 2024-09-17 12:44PM EDT | 30.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 60 | 315.63% |
| BMA241018P00035000 | 2024-09-17 2:48PM EDT | 35.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 250.00% |
| BMA241018P00040000 | 2024-09-27 11:32AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 111 | 208.01% |
| BMA241018P00045000 | 2024-09-20 12:41PM EDT | 45.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 810 | 170.70% |
| BMA241018P00050000 | 2024-10-03 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 203 | 136.91% |
| BMA241018P00055000 | 2024-10-03 9:30AM EDT | 55.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 182 | 105.47% |
| BMA241018P00060000 | 2024-10-07 9:30AM EDT | 60.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 43 | 71.39% |
| BMA241018P00065000 | 2024-10-07 2:33PM EDT | 65.00 | 1.87 | 0.00 | 2.35 | 0.00 | - | 11 | 50 | 71.97% |
| BMA241018P00070000 | 2024-10-08 1:40PM EDT | 70.00 | 3.85 | 0.75 | 2.65 | 0.00 | - | 18 | 25 | 62.89% |
| BMA241018P00075000 | 2024-09-23 12:03PM EDT | 75.00 | 5.44 | 3.80 | 6.90 | 0.00 | - | 6 | 11 | 52.59% |
| BMA241018P00080000 | 2024-05-10 1:44PM EDT | 80.00 | 21.50 | 23.90 | 28.50 | 0.00 | - | - | 10 | 435.06% |
| BMA241018P00090000 | 2024-06-20 1:38PM EDT | 90.00 | 35.00 | 35.50 | 40.40 | 0.00 | - | 2 | 0 | 530.76% |
© 2024 Yahoo. All rights reserved.