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 | 141.21% |
| BMA240517C00035000 | 2024-03-14 2:06PM EDT | 35.00 | 7.50 | 14.30 | 18.90 | 0.00 | - | 1 | 1 | 167.48% |
| BMA240517C00040000 | 2024-04-22 12:33PM EDT | 40.00 | 11.90 | 10.70 | 14.50 | 0.00 | - | 1 | 20 | 82.62% |
| BMA240517C00045000 | 2024-04-17 9:38AM EDT | 45.00 | 5.10 | 7.20 | 10.00 | 0.00 | - | 1 | 35 | 81.98% |
| BMA240517C00050000 | 2024-04-23 10:43AM EDT | 50.00 | 5.00 | 3.40 | 5.60 | 0.00 | - | 1 | 164 | 63.21% |
| BMA240517C00055000 | 2024-04-23 3:53PM EDT | 55.00 | 2.00 | 1.60 | 2.35 | -0.60 | -23.08% | 34 | 77 | 57.86% |
| BMA240517C00060000 | 2024-04-23 1:50PM EDT | 60.00 | 0.90 | 0.75 | 1.15 | -0.20 | -18.18% | 86 | 448 | 61.91% |
| BMA240517C00065000 | 2024-04-23 3:35PM EDT | 65.00 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 40 | 8 | 57.62% |
| BMA240517C00070000 | 2024-04-16 11:09AM EDT | 70.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 15 | 43 | 72.95% |
| BMA240517C00075000 | 2024-04-05 11:39AM EDT | 75.00 | 0.46 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 110.16% |
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 | 4.80 | 0.00 | - | 3 | 3 | 293.51% |
| BMA240517P00030000 | 2024-03-28 2:40PM EDT | 30.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 235.50% |
| BMA240517P00035000 | 2024-04-19 10:20AM EDT | 35.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 1 | 3,001 | 186.47% |
| BMA240517P00040000 | 2024-04-23 11:34AM EDT | 40.00 | 0.05 | 0.05 | 0.95 | -0.20 | -80.00% | 1 | 79 | 81.25% |
| BMA240517P00045000 | 2024-04-23 10:26AM EDT | 45.00 | 0.65 | 0.70 | 1.10 | -0.10 | -13.33% | 1 | 144 | 65.23% |
| BMA240517P00050000 | 2024-04-23 12:24PM EDT | 50.00 | 2.50 | 2.30 | 3.00 | +0.50 | +25.00% | 14 | 165 | 67.48% |
| BMA240517P00055000 | 2024-04-09 2:05PM EDT | 55.00 | 6.50 | 4.40 | 7.50 | 0.00 | - | 2 | 5 | 77.59% |
| BMA240517P00060000 | 2024-04-15 3:28PM EDT | 60.00 | 13.00 | 7.20 | 11.00 | 0.00 | - | 10 | 0 | 67.29% |
© 2024 Yahoo. All rights reserved.