NYSE - Delayed Quote USD

Banco Macro S.A. (BMA)

48.31 +0.22 (+0.46%)
At close: April 18 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BMA240419C00014570 9/25/2023 4:02 AM 14.57 9.10 - - 0.00 0.00% - - 0.00%
BMA240419C00015000 8/21/2023 1:30 PM 15 9.10 0.00 0.00 0.00 0.00% - 1 0.00%
BMA240419C00019570 12/26/2023 3:29 PM 19.57 11.40 0.00 0.00 0.00 0.00% 11 21 0.00%
BMA240419C00020000 1/18/2024 2:30 PM 20 8.50 10.10 14.30 0.00 0.00% 1 1 0.00%
BMA240419C00022070 12/4/2023 3:49 PM 22.07 6.50 7.10 8.80 0.00 0.00% 1 28 0.00%
BMA240419C00022500 1/18/2024 2:30 PM 22.5 6.60 8.00 12.00 0.00 0.00% 2 2 0.00%
BMA240419C00024570 1/4/2024 5:47 PM 24.57 4.68 0.00 0.00 0.00 0.00% 2 56 0.00%
BMA240419C00025000 4/3/2024 2:33 PM 25 23.14 0.00 0.00 0.00 0.00% 20 0 0.00%
BMA240419C00029570 12/20/2023 7:38 PM 29.57 3.90 0.00 0.00 0.00 0.00% 18 89 0.00%
BMA240419C00030000 2/16/2024 8:24 PM 30 3.80 11.50 15.00 0.00 0.00% 2 4 0.00%
BMA240419C00034570 1/4/2024 3:27 PM 34.57 1.35 0.00 0.00 0.00 0.00% 20 52 0.00%
BMA240419C00035000 4/10/2024 5:20 PM 35 15.80 0.00 0.00 0.00 0.00% 1 0 0.00%
BMA240419C00039570 1/4/2024 7:56 PM 39.57 0.52 0.00 0.00 0.00 0.00% 50 263 0.00%
BMA240419C00040000 4/18/2024 2:51 PM 40 9.00 0.00 0.00 0.00 0.00% 12 0 0.00%
BMA240419C00045000 4/18/2024 2:48 PM 45 3.52 0.00 0.00 0.00 0.00% 1 0 0.00%
BMA240419C00050000 4/17/2024 2:18 PM 50 0.35 0.00 0.00 0.00 0.00% 1 0 25.00%
BMA240419C00055000 4/16/2024 3:42 PM 55 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
BMA240419C00060000 4/12/2024 2:18 PM 60 0.15 0.00 0.00 0.00 0.00% 2 0 50.00%
BMA240419C00065000 4/5/2024 2:31 PM 65 0.15 0.00 0.00 0.00 0.00% 11 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BMA240419P00010000 10/20/2023 3:59 PM 10 0.30 0.00 2.15 0.00 0.00% 1 1 2,318.75%
BMA240419P00012070 1/4/2024 3:21 PM 12.07 0.40 0.00 0.00 0.00 0.00% 2 3 50.00%
BMA240419P00014570 11/15/2023 2:33 PM 14.57 0.75 0.00 0.00 0.00 0.00% 1 3 50.00%
BMA240419P00015000 8/22/2023 7:10 PM 15 0.85 0.00 0.00 0.00 0.00% - 2 50.00%
BMA240419P00017070 12/4/2023 2:43 PM 17.07 0.75 0.15 1.00 0.00 0.00% 1 16 1,333.59%
BMA240419P00017500 9/13/2023 1:43 PM 17.5 0.50 0.00 0.00 0.00 0.00% - 1 50.00%
BMA240419P00019570 12/8/2023 6:01 PM 19.57 1.05 0.00 0.00 0.00 0.00% 55 106 50.00%
BMA240419P00020000 9/6/2023 1:30 PM 20 3.00 0.00 0.00 0.00 0.00% 2 2 50.00%
BMA240419P00022500 1/29/2024 6:59 PM 22.5 0.70 0.00 0.75 0.00 0.00% - 1 921.09%
BMA240419P00024570 12/27/2023 7:30 PM 24.57 1.60 0.00 0.00 0.00 0.00% 2 2 50.00%
BMA240419P00025000 3/22/2024 4:00 PM 25 0.05 0.00 0.00 0.00 0.00% 40 0 50.00%
BMA240419P00029570 11/27/2023 7:50 PM 29.57 4.70 3.30 4.00 0.00 0.00% - 13 1,338.28%
BMA240419P00030000 3/27/2024 2:32 PM 30 0.09 0.00 0.00 0.00 0.00% 1 0 50.00%
BMA240419P00034570 11/27/2023 4:57 PM 34.57 7.40 5.60 9.50 0.00 0.00% - 1 1,597.27%
BMA240419P00035000 4/11/2024 7:19 PM 35 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
BMA240419P00040000 4/8/2024 7:48 PM 40 0.08 0.00 0.00 0.00 0.00% 1 0 50.00%
BMA240419P00045000 4/17/2024 2:23 PM 45 0.25 0.00 0.00 0.00 0.00% 19 0 25.00%
BMA240419P00050000 4/17/2024 6:22 PM 50 2.90 0.00 0.00 0.00 0.00% 14 0 0.00%
BMA240419P00055000 4/15/2024 5:28 PM 55 5.20 0.00 0.00 0.00 0.00% 46 0 0.00%

Related Tickers

GGAL Grupo Financiero Galicia S.A.
28.03
+1.26%
 
SUPV Grupo Supervielle S.A.
5.30
-0.75%
 
BBAR Banco BBVA Argentina S.A.
8.07
+0.50%
 
BHIP.BA Banco Hipotecario S.A.
310.50
+1.14%
 
GGAL.BA Grupo Financiero Galicia S.A.
2,993.90
+1.34%
 
BBD Banco Bradesco S.A.
2.6300
-0.75%
 
BPAT.BA Banco Patagonia S.A.
1,203.00
-1.43%
 
SUPV.BA Grupo Supervielle S.A.
1,130.05
-0.48%
 
ITUB Itaú Unibanco Holding S.A.
6.03
-0.33%
 
BBAR.BA Banco BBVA Argentina S.A.
2,859.80
+0.62%