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 | 2024-05-17 12:42PM EDT | 35.00 | 30.90 | 14.30 | 32.50 | +23.40 | +312.00% | 1 | 1 | 1,205.47% |
| BMA240517C00040000 | 2024-05-14 10:08AM EDT | 40.00 | 21.10 | 23.50 | 27.50 | 0.00 | - | 3 | 8 | 629.69% |
| BMA240517C00045000 | 2024-05-14 10:08AM EDT | 45.00 | 16.51 | 18.50 | 22.00 | 0.00 | - | 3 | 25 | 432.81% |
| BMA240517C00050000 | 2024-05-17 9:30AM EDT | 50.00 | 14.70 | 13.50 | 17.50 | +0.80 | +5.76% | 3 | 47 | 384.77% |
| BMA240517C00055000 | 2024-05-17 3:03PM EDT | 55.00 | 10.05 | 8.20 | 11.50 | -0.72 | -6.69% | 16 | 154 | 401.17% |
| BMA240517C00060000 | 2024-05-17 2:24PM EDT | 60.00 | 4.50 | 3.50 | 6.20 | -2.65 | -37.06% | 2 | 600 | 237.31% |
| BMA240517C00065000 | 2024-05-17 3:05PM EDT | 65.00 | 0.20 | 0.00 | 0.10 | -2.36 | -92.19% | 11 | 57 | 8.11% |
| BMA240517C00070000 | 2024-05-15 3:36PM EDT | 70.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 29 | 72 | 72.66% |
| BMA240517C00075000 | 2024-05-16 10:14AM EDT | 75.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 232.81% |
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 | 1,176.56% |
| BMA240517P00030000 | 2024-03-28 2:40PM EDT | 30.00 | 1.30 | 0.00 | 1.40 | 0.00 | - | 3 | 3 | 1,000.78% |
| BMA240517P00035000 | 2024-04-19 10:20AM EDT | 35.00 | 0.17 | 0.00 | 3.20 | 0.00 | - | 1 | 3,001 | 1,036.72% |
| BMA240517P00040000 | 2024-04-30 3:51PM EDT | 40.00 | 0.13 | 0.00 | 3.20 | 0.00 | - | 1 | 89 | 857.03% |
| BMA240517P00045000 | 2024-05-14 2:43PM EDT | 45.00 | 0.10 | 0.00 | 3.20 | 0.00 | - | 1 | 177 | 696.29% |
| BMA240517P00050000 | 2024-05-15 1:04PM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 14 | 228 | 299.61% |
| BMA240517P00055000 | 2024-05-03 11:15AM EDT | 55.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 492.97% |
| BMA240517P00060000 | 2024-05-13 1:59PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 50.00% |
| BMA240517P00065000 | 2024-05-13 10:27AM EDT | 65.00 | 4.12 | 0.00 | 4.80 | 0.00 | - | 5 | 39 | 176.17% |
© 2024 Yahoo. All rights reserved.