Banco Macro S.A. (BMA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 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 | 2024-06-14 3:48PM EDT | 30.00 | 33.70 | 31.50 | 36.00 | -4.30 | -11.32% | 6 | 15 | 138.67% |
| BMA240719C00035000 | 2024-06-03 1:59PM EDT | 35.00 | 30.00 | 26.50 | 31.00 | 0.00 | - | 1 | 46 | 113.28% |
| BMA240719C00040000 | 2024-06-13 10:11AM EDT | 40.00 | 24.00 | 21.50 | 26.00 | -0.70 | -2.83% | 1 | 97 | 91.11% |
| BMA240719C00045000 | 2024-06-13 10:11AM EDT | 45.00 | 17.30 | 16.50 | 20.00 | 0.00 | - | 8 | 85 | 112.99% |
| BMA240719C00050000 | 2024-06-12 2:50PM EDT | 50.00 | 10.70 | 11.50 | 16.00 | 0.00 | - | 8 | 45 | 52.88% |
| BMA240719C00055000 | 2024-06-13 10:03AM EDT | 55.00 | 10.50 | 6.50 | 11.40 | 0.00 | - | 1 | 309 | 87.43% |
| BMA240719C00060000 | 2024-06-14 11:13AM EDT | 60.00 | 6.00 | 4.60 | 8.50 | -0.50 | -7.69% | 10 | 159 | 61.43% |
| BMA240719C00065000 | 2024-06-13 1:23PM EDT | 65.00 | 2.85 | 1.30 | 5.90 | 0.00 | - | 1 | 94 | 55.32% |
| BMA240719C00070000 | 2024-06-14 12:54PM EDT | 70.00 | 3.00 | 0.20 | 5.00 | +1.60 | +114.29% | 1 | 91 | 64.50% |
| BMA240719C00075000 | 2024-06-13 9:33AM EDT | 75.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 79.03% |
| BMA240719C00080000 | 2024-04-22 11:25AM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BMA240719C00085000 | 2024-05-10 9:30AM EDT | 85.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 106.76% |
| BMA240719C00090000 | 2024-06-03 10:11AM EDT | 90.00 | 0.72 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 118.41% |
Putsfor19 July 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 | 383.98% |
| 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 | 314.45% |
| BMA240719P00025000 | 2024-06-10 9:30AM EDT | 25.00 | 0.15 | 0.15 | 1.85 | 0.00 | - | 25 | 121 | 221.78% |
| BMA240719P00030000 | 2024-05-30 3:47PM EDT | 30.00 | 0.15 | 0.10 | 5.00 | 0.00 | - | 46 | 118 | 243.65% |
| BMA240719P00035000 | 2024-04-23 1:36PM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 50.00% |
| BMA240719P00040000 | 2024-04-25 10:11AM EDT | 40.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 104 | 164.40% |
| BMA240719P00045000 | 2024-05-24 9:32AM EDT | 45.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 133.72% |
| BMA240719P00050000 | 2024-06-12 11:58AM EDT | 50.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 105.52% |
| BMA240719P00055000 | 2024-06-14 12:31PM EDT | 55.00 | 2.52 | 0.20 | 2.20 | -0.08 | -3.08% | 1 | 157 | 57.32% |
| BMA240719P00060000 | 2024-06-13 10:54AM EDT | 60.00 | 3.90 | 2.95 | 6.50 | 0.00 | - | 10 | 110 | 84.18% |
| BMA240719P00065000 | 2024-05-23 9:30AM EDT | 65.00 | 9.20 | 4.80 | 9.50 | 0.00 | - | 1 | 32 | 81.47% |
| BMA240719P00070000 | 2024-05-23 9:30AM EDT | 70.00 | 12.40 | 8.00 | 12.60 | 0.00 | - | 1 | 2 | 80.52% |
| BMA240719P00080000 | 2024-05-24 9:40AM EDT | 80.00 | 25.50 | 16.50 | 21.00 | 0.00 | - | 11 | 12 | 90.87% |
© 2024 Yahoo. All rights reserved.