Magna International Inc. (MGA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240517C00027500 | 2024-04-26 2:15PM EDT | 27.50 | 21.70 | 18.50 | 22.00 | 0.00 | - | 4 | 4 | 138.67% |
| MGA240517C00030000 | 2024-04-26 11:31AM EDT | 30.00 | 18.90 | 16.10 | 19.50 | 0.00 | - | 7 | 7 | 126.37% |
| MGA240517C00035000 | 2024-04-29 2:54PM EDT | 35.00 | 14.40 | 12.50 | 13.50 | 0.00 | - | 21 | 30 | 106.45% |
| MGA240517C00037500 | 2024-04-29 2:44PM EDT | 37.50 | 11.90 | 10.00 | 11.90 | 0.00 | - | 4 | 11 | 110.74% |
| MGA240517C00042500 | 2024-05-01 9:46AM EDT | 42.50 | 5.40 | 5.20 | 5.40 | -0.40 | -6.90% | 1 | 11 | 46.48% |
| MGA240517C00045000 | 2024-04-24 9:38AM EDT | 45.00 | 5.70 | 3.10 | 3.30 | 0.00 | - | 1 | 2 | 42.24% |
| MGA240517C00047500 | 2024-05-01 1:13PM EDT | 47.50 | 1.55 | 1.60 | 1.70 | -0.35 | -18.42% | 17 | 1,047 | 40.19% |
| MGA240517C00050000 | 2024-05-01 1:49PM EDT | 50.00 | 0.70 | 0.65 | 0.70 | -0.25 | -26.32% | 64 | 347 | 38.62% |
| MGA240517C00052500 | 2024-05-01 11:03AM EDT | 52.50 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 15 | 344 | 41.02% |
| MGA240517C00055000 | 2024-05-01 10:53AM EDT | 55.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 2 | 507 | 44.92% |
| MGA240517C00057500 | 2024-04-29 3:37PM EDT | 57.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 4 | 144 | 50.78% |
| MGA240517C00060000 | 2024-05-01 11:19AM EDT | 60.00 | 0.15 | 0.00 | 0.10 | +0.10 | +200.00% | 4 | 90 | 53.13% |
| MGA240517C00062500 | 2024-04-29 9:31AM EDT | 62.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 89.36% |
| MGA240517C00065000 | 2024-04-11 3:49PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 8 | 75.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240517P00037500 | 2024-04-25 10:04AM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 28 | 33 | 86.52% |
| MGA240517P00040000 | 2024-04-18 3:54PM EDT | 40.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 53.91% |
| MGA240517P00042500 | 2024-04-30 12:19PM EDT | 42.50 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 38 | 46.97% |
| MGA240517P00045000 | 2024-04-30 11:11AM EDT | 45.00 | 0.75 | 0.70 | 0.80 | +0.15 | +25.00% | 5 | 130 | 45.51% |
| MGA240517P00047500 | 2024-04-30 3:59PM EDT | 47.50 | 1.70 | 1.70 | 1.80 | 0.00 | - | 5 | 311 | 45.31% |
| MGA240517P00050000 | 2024-05-01 9:53AM EDT | 50.00 | 3.10 | 3.30 | 3.40 | +0.25 | +8.77% | 2 | 363 | 47.17% |
| MGA240517P00052500 | 2024-04-30 9:47AM EDT | 52.50 | 4.50 | 5.30 | 5.60 | 0.00 | - | 1 | 393 | 50.88% |
| MGA240517P00055000 | 2024-04-23 2:44PM EDT | 55.00 | 5.60 | 6.00 | 9.80 | 0.00 | - | 8 | 508 | 62.84% |
| MGA240517P00057500 | 2024-04-26 2:36PM EDT | 57.50 | 8.70 | 8.30 | 12.20 | 0.00 | - | 1 | 54 | 68.07% |
| MGA240517P00060000 | 2024-03-21 1:08PM EDT | 60.00 | 5.00 | 9.60 | 14.40 | 0.00 | - | 1 | 2 | 138.87% |
© 2024 Yahoo. All rights reserved.