Magna International Inc. (MGA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:01PM 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 | 19.00 | 19.30 | 0.00 | - | 4 | 4 | 162.50% |
| MGA240517C00030000 | 2024-05-03 9:46AM EDT | 30.00 | 16.20 | 14.70 | 16.80 | 0.00 | - | 1 | 8 | 166.41% |
| MGA240517C00032500 | 2024-04-29 2:54PM EDT | 32.50 | 16.90 | 14.10 | 14.50 | 0.00 | - | - | 2 | 140.82% |
| MGA240517C00035000 | 2024-05-01 3:38PM EDT | 35.00 | 12.80 | 10.10 | 12.80 | 0.00 | - | 4 | 34 | 189.55% |
| MGA240517C00037500 | 2024-04-29 2:44PM EDT | 37.50 | 11.90 | 9.10 | 9.40 | 0.00 | - | 4 | 11 | 88.67% |
| MGA240517C00040000 | 2024-04-29 11:31AM EDT | 40.00 | 9.60 | 6.50 | 6.80 | 0.00 | - | - | 6 | 56.64% |
| MGA240517C00042500 | 2024-05-07 1:22PM EDT | 42.50 | 4.35 | 4.10 | 4.30 | 0.00 | - | 5 | 12 | 49.22% |
| MGA240517C00045000 | 2024-05-07 1:40PM EDT | 45.00 | 1.95 | 1.80 | 1.95 | 0.00 | - | 9 | 16 | 32.37% |
| MGA240517C00047500 | 2024-05-07 3:03PM EDT | 47.50 | 0.40 | 0.35 | 0.45 | 0.00 | - | 3 | 1,258 | 26.95% |
| MGA240517C00050000 | 2024-05-07 11:21AM EDT | 50.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 4 | 942 | 31.64% |
| MGA240517C00052500 | 2024-05-06 2:56PM EDT | 52.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 404 | 40.63% |
| MGA240517C00055000 | 2024-05-07 10:19AM EDT | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 505 | 67.97% |
| MGA240517C00057500 | 2024-05-06 1:12PM EDT | 57.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 143 | 72.66% |
| MGA240517C00060000 | 2024-05-01 11:19AM EDT | 60.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 90 | 101.17% |
| MGA240517C00062500 | 2024-04-29 9:31AM EDT | 62.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 124.02% |
| MGA240517C00065000 | 2024-05-06 10:04AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 3 | 105.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240517P00037500 | 2024-05-02 3:21PM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 37 | 105.37% |
| MGA240517P00040000 | 2024-04-18 3:54PM EDT | 40.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 81.25% |
| MGA240517P00042500 | 2024-05-08 11:36AM EDT | 42.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 524 | 38.87% |
| MGA240517P00045000 | 2024-05-08 11:04AM EDT | 45.00 | 0.32 | 0.30 | 0.35 | -0.09 | -21.95% | 6 | 560 | 30.76% |
| MGA240517P00047500 | 2024-05-08 10:11AM EDT | 47.50 | 1.60 | 1.50 | 1.65 | -0.10 | -5.88% | 5 | 2,429 | 35.99% |
| MGA240517P00050000 | 2024-05-08 11:07AM EDT | 50.00 | 3.74 | 3.70 | 3.90 | +0.04 | +1.08% | 80 | 393 | 51.37% |
| MGA240517P00052500 | 2024-05-07 10:37AM EDT | 52.50 | 6.10 | 6.10 | 6.40 | 0.00 | - | 1 | 398 | 62.50% |
| MGA240517P00055000 | 2024-05-03 1:47PM EDT | 55.00 | 8.59 | 8.60 | 8.90 | 0.00 | - | 4 | 506 | 78.52% |
| MGA240517P00057500 | 2024-05-03 9:46AM EDT | 57.50 | 11.60 | 11.10 | 11.40 | 0.00 | - | 2 | 54 | 92.97% |
| MGA240517P00060000 | 2024-05-03 9:34AM EDT | 60.00 | 13.50 | 13.70 | 13.90 | 0.00 | - | 3 | 5 | 110.16% |
© 2024 Yahoo. All rights reserved.