Banco Macro S.A. (BMA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMA241018C00020000 | 2024-04-24 1:14PM EDT | 20.00 | 29.50 | 43.00 | 47.50 | 0.00 | - | 1 | 1 | 97.46% |
| BMA241018C00025000 | 2024-02-16 10:30AM EDT | 25.00 | 9.20 | 18.70 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| BMA241018C00030000 | 2024-04-19 12:57PM EDT | 30.00 | 21.00 | 33.00 | 37.50 | 0.00 | - | 1 | 2 | 66.21% |
| BMA241018C00035000 | 2024-05-17 12:42PM EDT | 35.00 | 31.00 | 0.00 | 32.50 | +21.10 | +213.13% | 1 | 21 | 97.12% |
| BMA241018C00040000 | 2024-05-10 9:30AM EDT | 40.00 | 27.10 | 23.50 | 27.50 | 0.00 | - | 3 | 15 | 50.73% |
| BMA241018C00045000 | 2024-05-15 12:23PM EDT | 45.00 | 21.82 | 20.30 | 23.00 | 0.00 | - | 1 | 60 | 56.93% |
| BMA241018C00050000 | 2024-05-17 9:31AM EDT | 50.00 | 17.75 | 16.50 | 19.50 | -1.85 | -9.44% | 4 | 24 | 57.63% |
| BMA241018C00055000 | 2024-05-16 9:30AM EDT | 55.00 | 16.10 | 13.20 | 16.00 | 0.00 | - | 1 | 106 | 56.51% |
| BMA241018C00060000 | 2024-05-17 9:30AM EDT | 60.00 | 12.00 | 10.60 | 13.50 | +1.30 | +12.15% | 1 | 557 | 58.11% |
| BMA241018C00065000 | 2024-05-17 9:30AM EDT | 65.00 | 9.90 | 7.50 | 11.00 | -0.40 | -3.88% | 1 | 193 | 55.27% |
| BMA241018C00070000 | 2024-05-17 9:30AM EDT | 70.00 | 7.80 | 5.30 | 9.50 | +0.60 | +8.33% | 1 | 99 | 55.81% |
| BMA241018C00075000 | 2024-05-17 9:30AM EDT | 75.00 | 6.10 | 3.60 | 7.50 | -0.72 | -10.56% | 1 | 60 | 54.14% |
| BMA241018C00080000 | 2024-05-16 9:30AM EDT | 80.00 | 5.50 | 2.75 | 6.30 | 0.00 | - | 1 | 971 | 55.58% |
| BMA241018C00085000 | 2024-05-16 9:30AM EDT | 85.00 | 3.30 | 1.60 | 5.50 | -1.00 | -23.26% | 10 | 3 | 55.76% |
| BMA241018C00090000 | 2024-05-10 9:30AM EDT | 90.00 | 3.00 | 1.15 | 4.30 | 0.00 | - | 1 | 3 | 55.51% |
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 | 164.60% |
| BMA241018P00025000 | 2024-04-03 3:57PM EDT | 25.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 136.38% |
| BMA241018P00030000 | 2024-05-15 11:58AM EDT | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 25.00% |
| BMA241018P00035000 | 2024-04-19 11:59AM EDT | 35.00 | 2.17 | 0.05 | 4.90 | 0.00 | - | 2 | 35 | 96.51% |
| BMA241018P00040000 | 2024-05-10 3:10PM EDT | 40.00 | 1.33 | 0.05 | 4.90 | 0.00 | - | 5 | 127 | 80.32% |
| BMA241018P00045000 | 2024-05-16 9:51AM EDT | 45.00 | 2.75 | 0.55 | 4.80 | 0.00 | - | 10 | 788 | 68.02% |
| BMA241018P00050000 | 2024-05-03 12:49PM EDT | 50.00 | 5.00 | 1.30 | 3.80 | 0.00 | - | 13 | 190 | 53.44% |
| BMA241018P00055000 | 2024-05-15 12:24PM EDT | 55.00 | 5.00 | 2.80 | 7.50 | +0.97 | +24.07% | 10 | 132 | 60.35% |
| BMA241018P00065000 | 2024-05-10 12:15PM EDT | 65.00 | 10.90 | 7.70 | 12.50 | 0.00 | - | 5 | 8 | 60.30% |
| BMA241018P00070000 | 2024-05-16 12:01PM EDT | 70.00 | 13.00 | 11.00 | 15.50 | 0.00 | - | 10 | 11 | 60.75% |
| BMA241018P00075000 | 2024-05-10 1:44PM EDT | 75.00 | 17.90 | 14.00 | 18.60 | 0.00 | - | - | 5 | 58.58% |
| BMA241018P00080000 | 2024-05-10 1:44PM EDT | 80.00 | 21.50 | 17.60 | 22.40 | 0.00 | - | - | 10 | 58.50% |
© 2024 Yahoo. All rights reserved.