Banco Macro S.A. (BMA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMA250117C00040000 | 2024-06-07 2:08PM EDT | 40.00 | 17.80 | 16.60 | 21.00 | 0.00 | - | 2 | 2 | 68.56% |
| BMA250117C00045000 | 2024-06-21 9:30AM EDT | 45.00 | 17.10 | 12.70 | 17.50 | -6.90 | -28.75% | 1 | 1 | 65.80% |
| BMA250117C00050000 | 2024-06-21 9:30AM EDT | 50.00 | 14.20 | 10.20 | 15.00 | -1.70 | -10.69% | 1 | 2 | 51.61% |
| BMA250117C00055000 | 2024-06-21 1:06PM EDT | 55.00 | 9.60 | 8.10 | 12.50 | -4.80 | -33.33% | 56 | 27 | 53.30% |
| BMA250117C00060000 | 2024-06-12 3:56PM EDT | 60.00 | 10.00 | 6.00 | 10.50 | 0.00 | - | 4 | 162 | 53.60% |
| BMA250117C00065000 | 2024-06-21 9:30AM EDT | 65.00 | 8.10 | 4.30 | 9.00 | +0.80 | +10.96% | 1 | 18 | 54.25% |
| BMA250117C00070000 | 2024-06-21 2:59PM EDT | 70.00 | 5.00 | 2.80 | 7.50 | -2.95 | -37.11% | 65 | 52 | 53.53% |
| BMA250117C00075000 | 2024-06-20 10:11AM EDT | 75.00 | 6.07 | 2.05 | 4.00 | 0.00 | - | 2 | 16 | 53.21% |
| BMA250117C00080000 | 2024-06-21 3:51PM EDT | 80.00 | 3.00 | 1.30 | 5.50 | -1.95 | -39.39% | 11 | 105 | 55.05% |
| BMA250117C00085000 | 2024-06-20 9:30AM EDT | 85.00 | 4.40 | 0.60 | 5.00 | 0.00 | - | 1 | 2 | 55.86% |
| BMA250117C00095000 | 2024-06-20 11:18AM EDT | 95.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 16 | 264 | 61.33% |
| BMA250117C00100000 | 2024-06-18 9:30AM EDT | 100.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 85 | 65.09% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMA250117P00035000 | 2024-06-21 9:30AM EDT | 35.00 | 1.75 | 0.00 | 4.80 | -0.05 | -2.78% | 1 | 2 | 72.58% |
| BMA250117P00045000 | 2024-06-21 3:49PM EDT | 45.00 | 5.00 | 2.50 | 5.00 | 0.00 | - | 57 | 2 | 56.26% |
| BMA250117P00050000 | 2024-06-21 10:59AM EDT | 50.00 | 7.73 | 5.20 | 10.00 | +3.53 | +84.05% | 2 | 6 | 68.34% |
| BMA250117P00070000 | 2024-06-21 9:30AM EDT | 70.00 | 18.90 | 17.50 | 22.20 | +4.70 | +33.10% | 1 | 1 | 66.58% |
| BMA250117P00080000 | 2024-05-30 10:36AM EDT | 80.00 | 20.75 | 25.50 | 30.10 | 0.00 | - | 5 | 10 | 67.46% |
| BMA250117P00095000 | 2024-05-24 9:48AM EDT | 95.00 | 41.80 | 38.50 | 43.30 | 0.00 | - | 10 | 10 | 69.21% |
© 2024 Yahoo. All rights reserved.