Banco Macro S.A. (BMA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMA240719C00022500 | 2023-12-28 11:53AM EDT | 22.50 | 9.03 | 0.00 | 0.00 | 0.00 | - | - | 29 | 0.00% |
| BMA240719C00025000 | 2024-02-29 12:40PM EDT | 25.00 | 15.90 | 21.70 | 26.00 | 0.00 | - | 12 | 0 | 0.00% |
| BMA240719C00030000 | 2024-04-22 3:57PM EDT | 30.00 | 23.20 | 33.50 | 37.50 | 0.00 | - | 13 | 15 | 117.97% |
| BMA240719C00035000 | 2024-04-25 9:40AM EDT | 35.00 | 14.60 | 28.50 | 32.50 | 0.00 | - | 1 | 295 | 97.31% |
| BMA240719C00040000 | 2024-05-08 1:59PM EDT | 40.00 | 25.15 | 23.50 | 27.50 | 0.00 | - | 2 | 97 | 79.30% |
| BMA240719C00045000 | 2024-05-08 1:59PM EDT | 45.00 | 20.35 | 18.10 | 22.50 | 0.00 | - | 2 | 85 | 56.54% |
| BMA240719C00050000 | 2024-05-10 12:55PM EDT | 50.00 | 14.16 | 13.70 | 18.00 | 0.00 | - | 18 | 42 | 56.20% |
| BMA240719C00055000 | 2024-05-15 12:41PM EDT | 55.00 | 13.80 | 10.50 | 13.80 | 0.00 | - | 1 | 306 | 59.18% |
| BMA240719C00060000 | 2024-05-10 12:55PM EDT | 60.00 | 7.36 | 6.60 | 10.50 | 0.00 | - | 18 | 31 | 55.35% |
| BMA240719C00065000 | 2024-05-16 10:54AM EDT | 65.00 | 6.49 | 3.60 | 8.00 | 0.00 | - | 10 | 76 | 54.05% |
| BMA240719C00070000 | 2024-05-16 9:43AM EDT | 70.00 | 3.80 | 1.95 | 6.00 | 0.00 | - | 1 | 56 | 55.23% |
| BMA240719C00075000 | 2024-05-15 9:30AM EDT | 75.00 | 2.00 | 0.55 | 4.50 | -0.60 | -23.08% | 1 | 3 | 54.59% |
| BMA240719C00080000 | 2024-04-22 11:25AM EDT | 80.00 | 0.45 | 0.10 | 4.40 | 0.00 | - | 5 | 30 | 62.67% |
| BMA240719C00085000 | 2024-05-10 9:30AM EDT | 85.00 | 1.15 | 0.00 | 3.30 | 0.00 | - | - | 1 | 64.60% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMA240719P00012500 | 2023-12-12 12:32PM EDT | 12.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 18 | 15 | 50.00% |
| BMA240719P00015000 | 2023-12-19 2:14PM EDT | 15.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BMA240719P00017500 | 2024-01-29 4:51PM EDT | 17.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 284.77% |
| BMA240719P00020000 | 2024-01-03 12:01PM EDT | 20.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| BMA240719P00022500 | 2024-03-15 9:49AM EDT | 22.50 | 0.65 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 233.84% |
| BMA240719P00025000 | 2024-02-07 12:59PM EDT | 25.00 | 2.10 | 0.90 | 1.75 | 0.00 | - | 25 | 146 | 178.27% |
| BMA240719P00030000 | 2024-05-16 2:58PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 78 | 50.00% |
| BMA240719P00035000 | 2024-04-23 1:36PM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 25.00% |
| BMA240719P00040000 | 2024-04-25 10:11AM EDT | 40.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 104 | 124.17% |
| BMA240719P00045000 | 2024-05-06 9:31AM EDT | 45.00 | 1.35 | 0.10 | 4.90 | 0.00 | - | 10 | 13 | 103.47% |
| BMA240719P00050000 | 2024-05-07 12:19PM EDT | 50.00 | 1.70 | 0.10 | 4.80 | 0.00 | - | 1 | 7 | 82.10% |
| BMA240719P00055000 | 2024-05-15 3:38PM EDT | 55.00 | 2.10 | 0.45 | 5.00 | 0.00 | - | 15 | 42 | 66.14% |
| BMA240719P00060000 | 2024-05-17 1:46PM EDT | 60.00 | 4.00 | 1.70 | 6.40 | -0.10 | -2.44% | 21 | 58 | 60.30% |
| BMA240719P00080000 | 2024-05-09 1:40PM EDT | 80.00 | 19.50 | 15.10 | 19.70 | 0.00 | - | 2 | 2 | 64.18% |
© 2024 Yahoo. All rights reserved.