Magna International Inc. (MGA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240621C00037500 | 2023-12-13 2:12PM EDT | 37.50 | 16.60 | 16.90 | 21.00 | 0.00 | - | - | 2 | 266.70% |
| MGA240621C00042500 | 2024-05-10 9:30AM EDT | 42.50 | 4.50 | 5.00 | 5.50 | 0.00 | - | 1 | 5 | 39.11% |
| MGA240621C00045000 | 2024-05-17 10:58AM EDT | 45.00 | 3.00 | 3.10 | 3.30 | +0.46 | +18.11% | 1 | 321 | 31.74% |
| MGA240621C00047500 | 2024-05-17 3:37PM EDT | 47.50 | 1.45 | 1.45 | 1.55 | -0.35 | -19.44% | 47 | 988 | 26.91% |
| MGA240621C00050000 | 2024-05-17 3:31PM EDT | 50.00 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 35 | 53,942 | 25.98% |
| MGA240621C00052500 | 2024-05-16 9:58AM EDT | 52.50 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 780 | 27.93% |
| MGA240621C00055000 | 2024-05-17 2:38PM EDT | 55.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 1 | 317 | 32.23% |
| MGA240621C00057500 | 2024-05-17 10:55AM EDT | 57.50 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 2 | 101 | 39.45% |
| MGA240621C00060000 | 2024-05-09 10:25AM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 438 | 46.09% |
| MGA240621C00062500 | 2024-04-24 3:37PM EDT | 62.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 265 | 55.27% |
| MGA240621C00065000 | 2024-04-30 10:13AM EDT | 65.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 1 | 109 | 94.04% |
| MGA240621C00067500 | 2024-05-10 3:33PM EDT | 67.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 52 | 59.18% |
| MGA240621C00070000 | 2024-04-22 2:29PM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 143 | 107.03% |
| MGA240621C00075000 | 2024-05-14 3:11PM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 54 | 67 | 119.29% |
| MGA240621C00080000 | 2024-04-22 10:22AM EDT | 80.00 | 0.37 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 78.13% |
| MGA240621C00085000 | 2024-05-09 9:30AM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 9 | 140.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240621P00025000 | 2024-02-07 11:00AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 136.33% |
| MGA240621P00030000 | 2024-05-02 3:56PM EDT | 30.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 1 | 136.13% |
| MGA240621P00032500 | 2024-05-16 3:36PM EDT | 32.50 | 0.10 | 0.00 | 2.10 | 0.00 | - | 2 | 3 | 117.87% |
| MGA240621P00035000 | 2024-05-02 1:16PM EDT | 35.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 18 | 22 | 100.68% |
| MGA240621P00037500 | 2024-05-03 12:31PM EDT | 37.50 | 0.15 | 0.05 | 1.35 | 0.00 | - | 9 | 266 | 73.14% |
| MGA240621P00040000 | 2024-05-17 12:20PM EDT | 40.00 | 0.13 | 0.05 | 0.15 | -0.07 | -35.00% | 1,300 | 44 | 37.70% |
| MGA240621P00042500 | 2024-05-17 3:32PM EDT | 42.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 2 | 1,017 | 29.00% |
| MGA240621P00045000 | 2024-05-17 1:56PM EDT | 45.00 | 0.46 | 0.40 | 0.50 | +0.01 | +2.22% | 17 | 946 | 25.05% |
| MGA240621P00047500 | 2024-05-17 3:36PM EDT | 47.50 | 1.25 | 1.25 | 1.30 | +0.03 | +2.46% | 27 | 68,583 | 22.41% |
| MGA240621P00050000 | 2024-05-17 12:16PM EDT | 50.00 | 2.85 | 2.75 | 2.95 | +0.27 | +10.47% | 3 | 2,669 | 22.53% |
| MGA240621P00052500 | 2024-05-13 3:43PM EDT | 52.50 | 5.99 | 4.50 | 5.20 | 0.00 | - | 5 | 99 | 25.88% |
| MGA240621P00055000 | 2024-05-14 1:21PM EDT | 55.00 | 8.45 | 7.40 | 9.60 | 0.00 | - | 2 | 2,153 | 57.08% |
| MGA240621P00057500 | 2024-05-17 10:58AM EDT | 57.50 | 10.22 | 8.50 | 11.80 | -0.98 | -8.75% | 1 | 18 | 84.62% |
| MGA240621P00060000 | 2024-05-15 2:29PM EDT | 60.00 | 12.40 | 11.60 | 14.90 | 0.00 | - | 1 | 7 | 68.65% |
| MGA240621P00062500 | 2024-04-16 11:03AM EDT | 62.50 | 14.05 | 14.90 | 15.30 | 0.00 | - | 1 | 13 | 59.96% |
| MGA240621P00065000 | 2024-03-21 12:25PM EDT | 65.00 | 9.50 | 15.30 | 18.90 | 0.00 | - | 4 | 6 | 101.56% |
| MGA240621P00067500 | 2024-02-08 10:58AM EDT | 67.50 | 10.30 | 12.90 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| MGA240621P00070000 | 2024-02-08 11:39AM EDT | 70.00 | 12.40 | 13.70 | 16.70 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.