Banco Macro S.A. (BMA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 2024-05-07 9:30AM EDT | 40.00 | 24.70 | 20.90 | 25.00 | 0.00 | - | 1 | 11 | 226.76% |
| BMA240517C00045000 | 2024-05-03 3:20PM EDT | 45.00 | 14.40 | 16.00 | 20.00 | 0.00 | - | 6 | 25 | 181.25% |
| BMA240517C00050000 | 2024-05-10 11:25AM EDT | 50.00 | 13.90 | 11.00 | 15.00 | +2.30 | +19.83% | 97 | 140 | 134.86% |
| BMA240517C00055000 | 2024-05-10 2:35PM EDT | 55.00 | 8.62 | 6.70 | 9.90 | -2.38 | -21.64% | 5 | 161 | 104.79% |
| BMA240517C00060000 | 2024-05-09 10:35AM EDT | 60.00 | 4.30 | 3.10 | 4.40 | 0.00 | - | 1 | 608 | 69.78% |
| BMA240517C00065000 | 2024-05-10 1:07PM EDT | 65.00 | 1.25 | 0.85 | 2.05 | -0.15 | -10.71% | 2 | 60 | 72.27% |
| BMA240517C00070000 | 2024-05-10 3:26PM EDT | 70.00 | 0.35 | 0.00 | 0.40 | -0.45 | -56.25% | 2 | 96 | 59.38% |
| BMA240517C00075000 | 2024-05-10 10:16AM EDT | 75.00 | 0.20 | 0.00 | 0.20 | -0.26 | -56.52% | 3 | 1 | 73.83% |
Putsfor17 May 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 | 431.64% |
| BMA240517P00030000 | 2024-03-28 2:40PM EDT | 30.00 | 1.30 | 0.00 | 1.40 | 0.00 | - | 3 | 3 | 364.65% |
| BMA240517P00035000 | 2024-04-19 10:20AM EDT | 35.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 1 | 3,001 | 431.15% |
| BMA240517P00040000 | 2024-04-30 3:51PM EDT | 40.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 89 | 354.88% |
| BMA240517P00045000 | 2024-05-06 12:22PM EDT | 45.00 | 0.18 | 0.00 | 3.70 | 0.00 | - | 1 | 177 | 258.98% |
| BMA240517P00050000 | 2024-05-09 3:53PM EDT | 50.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 30 | 227 | 99.41% |
| BMA240517P00055000 | 2024-05-03 11:15AM EDT | 55.00 | 1.50 | 0.00 | 2.25 | 0.00 | - | 1 | 5 | 114.65% |
| BMA240517P00060000 | 2024-05-10 12:52PM EDT | 60.00 | 1.00 | 0.80 | 1.50 | +0.05 | +5.26% | 6 | 24 | 63.28% |
| BMA240517P00065000 | 2024-05-09 3:59PM EDT | 65.00 | 2.55 | 2.35 | 4.00 | -0.75 | -22.73% | 5 | 44 | 70.70% |
© 2024 Yahoo. All rights reserved.