Options Chain for BANCO MACRO SA SPON ADR B (BMA) - $48.18 as of 3/28/2024 9:09:10 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 44.50 | 48.50 | % | 0 | 0 | EST | |||||||
5.00 | 42.70 | 46.00 | % | 0 | 0 | EST | |||||||
7.50 | 40.00 | 43.50 | % | 0 | 0 | EST | |||||||
10.00 | 36.90 | 41.00 | % | 0 | 0 | EST | |||||||
12.07 | 35.60 | 39.00 | % | 0 | 0 | EST | |||||||
14.57 | 32.40 | 36.30 | % | 0 | 0 | EST | |||||||
15.00 | 32.10 | 35.50 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
17.07 | 29.80 | 34.00 | % | 0 | 0 | EST | |||||||
17.50 | 29.20 | 33.00 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
19.57 | 28.00 | 31.50 | 20.30 | 0.00 | 0.00% | 0 | 4 | 3/1/2024 | EST | ||||
20.00 | 27.00 | 30.50 | 8.50 | 0.00 | 0.00% | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 1/18/2024 | 3/28/2024 4:00:03 PM EST |
22.07 | 25.80 | 29.00 | 13.00 | 0.00 | 0.00% | 0 | 8 | 2/22/2024 | EST | ||||
22.50 | 24.60 | 28.00 | 6.60 | 0.00 | 0.00% | 0 | 2 | 3.13 | 1.00 | 0.00 | 0.00 | 1/18/2024 | 3/28/2024 4:00:03 PM EST |
24.57 | 23.00 | 26.50 | 17.20 | 0.00 | 0.00% | 0 | 56 | 3/12/2024 | EST | ||||
25.00 | 22.20 | 25.50 | 14.00 | 0.00 | 0.00% | 0 | 21 | 2.77 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 4:00:03 PM EST |
29.57 | 18.20 | 21.50 | 9.00 | 0.00 | 0.00% | 0 | 89 | 2/28/2024 | EST | ||||
30.00 | 17.20 | 20.50 | 3.80 | 0.00 | 0.00% | 0 | 4 | 2.17 | 1.00 | 0.00 | 0.00 | 2/16/2024 | 3/28/2024 4:00:03 PM EST |
34.57 | 13.30 | 16.50 | % | 0 | 52 | EST | |||||||
35.00 | 12.80 | 16.00 | 16.62 | 0.00 | 0.00% | 0 | 178 | 1.65 | 0.99 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 4:00:03 PM EST |
39.57 | 7.70 | 11.50 | % | 0 | 263 | EST | |||||||
40.00 | 7.10 | 10.70 | 11.26 | 0.00 | 0.00% | 0 | 71 | 0.88 | 0.91 | 0.02 | -0.03 | 3/27/2024 | 3/28/2024 4:00:03 PM EST |
45.00 | 4.40 | 7.30 | % | 0 | 0 | EST | |||||||
45.00 | 4.40 | 5.00 | 5.45 | -0.65 | -10.66% | 1 | 139 | 0.61 | 0.71 | 0.05 | -0.06 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
50.00 | 1.60 | 2.20 | 1.65 | -2.25 | -57.70% | 2 | 147 | 0.56 | 0.42 | 0.06 | -0.06 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
55.00 | 0.40 | 0.80 | 1.00 | -0.45 | -31.04% | 9 | 394 | 0.54 | 0.18 | 0.04 | -0.04 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
60.00 | 0.15 | 0.30 | 0.25 | -0.20 | -44.45% | 13 | 184 | 0.57 | 0.07 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
65.00 | 0.00 | 0.30 | 0.21 | -0.04 | -16.00% | 1 | 17 | 0.78 | 0.02 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
5.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
7.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
10.00 | 0.00 | 0.75 | % | 0 | 1 | EST | |||||||
12.07 | 0.00 | 0.75 | % | 0 | 3 | EST | |||||||
14.57 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 3/11/2024 | EST | ||||
15.00 | 0.00 | 0.10 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
17.07 | 0.00 | 0.75 | % | 0 | 16 | EST | |||||||
17.50 | 0.00 | 0.10 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
19.57 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 105 | 2/16/2024 | EST | ||||
20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
22.07 | 0.00 | 0.75 | % | 0 | 2 | EST | |||||||
22.50 | 0.00 | 0.15 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 3/28/2024 4:00:03 PM EST |
24.57 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 3/22/2024 | EST | ||||
25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 69 | 1.23 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 4:00:03 PM EST |
29.57 | 0.00 | 0.75 | % | 0 | 13 | EST | |||||||
30.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 3,078 | 1.26 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:03 PM EST |
34.57 | 0.00 | 0.75 | % | 0 | 1 | EST | |||||||
35.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.79 | -0.01 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 4:00:03 PM EST |
39.57 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
40.00 | 0.30 | 0.40 | 0.33 | -0.02 | -5.72% | 5 | 86 | 0.62 | -0.09 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
45.00 | 1.25 | 3.60 | 1.35 | +0.45 | +50.00% | 2 | 83 | 0.88 | -0.29 | 0.05 | -0.06 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
45.00 | 0.50 | 2.95 | % | 0 | 0 | EST | |||||||
50.00 | 3.40 | 5.40 | 2.10 | -0.60 | -22.23% | 2 | 27 | 0.71 | -0.58 | 0.06 | -0.06 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
55.00 | 7.00 | 8.90 | 5.05 | -0.25 | -4.72% | 2 | 7 | 0.67 | -0.82 | 0.04 | -0.04 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
60.00 | 10.30 | 14.50 | % | 0 | 0 | 1.30 | -0.93 | 0.02 | -0.02 | 3/28/2024 4:00:03 PM EST | |||
65.00 | 14.50 | 18.60 | % | 0 | 0 | 1.29 | -0.98 | 0.01 | -0.01 | 3/28/2024 4:00:03 PM EST | |||
70.00 | 19.50 | 23.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST |