Banco Macro S.A. (BMA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMA241018C00020000 | 2024-06-14 3:48PM EDT | 20.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| BMA241018C00025000 | 2024-06-14 3:48PM EDT | 25.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMA241018C00030000 | 2024-04-19 12:57PM EDT | 30.00 | 21.00 | 33.00 | 37.50 | 0.00 | - | 1 | 2 | 120.09% |
| BMA241018C00035000 | 2024-05-20 11:21AM EDT | 35.00 | 32.20 | 25.70 | 30.50 | 0.00 | - | 18 | 1 | 103.81% |
| BMA241018C00040000 | 2024-06-05 10:19AM EDT | 40.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| BMA241018C00045000 | 2024-05-30 2:27PM EDT | 45.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
| BMA241018C00050000 | 2024-05-22 9:30AM EDT | 50.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| BMA241018C00055000 | 2024-06-12 12:00PM EDT | 55.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 0.00% |
| BMA241018C00060000 | 2024-06-18 10:32AM EDT | 60.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 560 | 0.00% |
| BMA241018C00065000 | 2024-06-18 12:52PM EDT | 65.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 1.56% |
| BMA241018C00070000 | 2024-06-18 12:46PM EDT | 70.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 3.13% |
| BMA241018C00075000 | 2024-06-17 9:36AM EDT | 75.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 6.25% |
| BMA241018C00080000 | 2024-06-11 11:52AM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 976 | 12.50% |
| BMA241018C00085000 | 2024-05-28 9:30AM EDT | 85.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| BMA241018C00090000 | 2024-06-04 10:48AM EDT | 90.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 11 | 2 | 12.50% |
| BMA241018C00095000 | 2024-06-18 9:30AM EDT | 95.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
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 | 183.30% |
| BMA241018P00025000 | 2024-04-03 3:57PM EDT | 25.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 151.37% |
| 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 | 106.10% |
| BMA241018P00040000 | 2024-05-20 3:56PM EDT | 40.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 3 | 124 | 86.67% |
| BMA241018P00045000 | 2024-06-12 9:33AM EDT | 45.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 793 | 12.50% |
| BMA241018P00050000 | 2024-06-17 11:39AM EDT | 50.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 12.50% |
| BMA241018P00055000 | 2024-06-04 12:34PM EDT | 55.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 157 | 6.25% |
| BMA241018P00060000 | 2024-06-04 9:55AM EDT | 60.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| BMA241018P00065000 | 2024-06-03 12:35PM EDT | 65.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| BMA241018P00070000 | 2024-06-18 9:30AM EDT | 70.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| BMA241018P00075000 | 2024-06-18 9:30AM EDT | 75.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BMA241018P00080000 | 2024-05-10 1:44PM EDT | 80.00 | 21.50 | 23.90 | 28.50 | 0.00 | - | - | 10 | 101.86% |
| BMA241018P00090000 | 2024-06-14 9:41AM EDT | 90.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.