Banco Macro S.A. (BMA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMA241018C00020000 | 2024-06-14 12:16PM EDT | 20.00 | 43.70 | 41.50 | 46.00 | +5.10 | +13.21% | 3 | 2 | 107.42% |
| BMA241018C00025000 | 2024-06-14 3:48PM EDT | 25.00 | 38.70 | 36.50 | 41.00 | +29.50 | +320.65% | 2 | 1 | 87.99% |
| BMA241018C00030000 | 2024-04-19 12:57PM EDT | 30.00 | 21.00 | 33.00 | 37.50 | 0.00 | - | 1 | 2 | 112.84% |
| BMA241018C00035000 | 2024-05-20 11:21AM EDT | 35.00 | 32.20 | 26.50 | 31.00 | 0.00 | - | 18 | 7 | 59.08% |
| BMA241018C00040000 | 2024-06-05 10:19AM EDT | 40.00 | 20.50 | 21.50 | 26.00 | 0.00 | - | 5 | 10 | 87.45% |
| BMA241018C00045000 | 2024-05-30 2:27PM EDT | 45.00 | 22.50 | 16.20 | 21.00 | 0.00 | - | 3 | 60 | 71.24% |
| BMA241018C00050000 | 2024-05-22 9:30AM EDT | 50.00 | 16.50 | 12.00 | 16.50 | 0.00 | - | 1 | 25 | 61.23% |
| BMA241018C00055000 | 2024-06-12 12:00PM EDT | 55.00 | 11.20 | 9.00 | 13.50 | 0.00 | - | 4 | 96 | 62.71% |
| BMA241018C00060000 | 2024-06-13 10:29AM EDT | 60.00 | 10.75 | 6.20 | 11.00 | 0.00 | - | 2 | 560 | 63.94% |
| BMA241018C00065000 | 2024-06-13 3:00PM EDT | 65.00 | 7.00 | 4.40 | 9.00 | 0.00 | - | 28 | 210 | 65.38% |
| BMA241018C00070000 | 2024-06-13 11:11AM EDT | 70.00 | 5.50 | 2.70 | 7.50 | 0.00 | - | 4 | 121 | 51.20% |
| BMA241018C00075000 | 2024-05-31 12:24PM EDT | 75.00 | 4.50 | 1.60 | 6.30 | 0.00 | - | 2 | 62 | 52.92% |
| BMA241018C00080000 | 2024-06-11 11:52AM EDT | 80.00 | 2.00 | 0.60 | 5.50 | 0.00 | - | 2 | 976 | 54.21% |
| BMA241018C00085000 | 2024-05-28 9:30AM EDT | 85.00 | 1.90 | 0.10 | 5.00 | 0.00 | - | 1 | 14 | 56.98% |
| BMA241018C00090000 | 2024-06-04 10:48AM EDT | 90.00 | 2.32 | 0.10 | 5.00 | 0.00 | - | 11 | 2 | 63.11% |
| BMA241018C00095000 | 2024-06-03 12:34PM EDT | 95.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 6 | 30 | 64.84% |
Putsfor18 October 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 | 180.76% |
| BMA241018P00025000 | 2024-04-03 3:57PM EDT | 25.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 149.32% |
| 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 | 104.83% |
| BMA241018P00040000 | 2024-05-20 3:56PM EDT | 40.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 3 | 124 | 85.74% |
| BMA241018P00045000 | 2024-06-12 9:33AM EDT | 45.00 | 2.95 | 0.50 | 5.40 | 0.00 | - | 5 | 793 | 75.98% |
| BMA241018P00050000 | 2024-05-22 10:47AM EDT | 50.00 | 3.80 | 2.10 | 7.00 | 0.00 | - | 5 | 193 | 75.37% |
| BMA241018P00055000 | 2024-06-04 12:34PM EDT | 55.00 | 6.50 | 4.20 | 9.00 | 0.00 | - | 10 | 157 | 75.10% |
| BMA241018P00060000 | 2024-06-04 9:55AM EDT | 60.00 | 8.00 | 7.00 | 11.50 | 0.00 | - | 1 | 14 | 76.27% |
| BMA241018P00065000 | 2024-06-03 12:35PM EDT | 65.00 | 9.90 | 10.00 | 14.90 | 0.00 | - | 2 | 18 | 78.52% |
| BMA241018P00070000 | 2024-06-03 11:50AM EDT | 70.00 | 12.20 | 13.50 | 18.10 | 0.00 | - | 3 | 18 | 79.47% |
| BMA241018P00075000 | 2024-06-03 12:00PM EDT | 75.00 | 15.50 | 17.00 | 21.70 | 0.00 | - | 1 | 6 | 79.90% |
| BMA241018P00080000 | 2024-05-10 1:44PM EDT | 80.00 | 21.50 | 23.90 | 28.50 | 0.00 | - | - | 10 | 101.31% |
© 2024 Yahoo. All rights reserved.