Magna International Inc. (MGA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA241220C00035000 | 2024-05-21 10:49AM EDT | 35.00 | 13.00 | 8.70 | 10.60 | 0.00 | - | - | 1 | 39.75% |
| MGA241220C00037500 | 2024-05-21 12:21PM EDT | 37.50 | 10.40 | 7.20 | 8.60 | 0.00 | - | - | 2 | 37.21% |
| MGA241220C00040000 | 2024-05-24 10:29AM EDT | 40.00 | 7.30 | 6.50 | 6.70 | 0.00 | - | 3 | 10 | 34.38% |
| MGA241220C00042500 | 2024-05-22 9:55AM EDT | 42.50 | 6.70 | 4.90 | 5.20 | 0.00 | - | 1 | 7 | 33.47% |
| MGA241220C00045000 | 2024-05-24 12:15PM EDT | 45.00 | 3.78 | 3.70 | 3.80 | -0.32 | -7.80% | 2 | 60 | 31.67% |
| MGA241220C00047500 | 2024-05-22 12:34PM EDT | 47.50 | 3.80 | 2.55 | 2.80 | 0.00 | - | 4 | 19 | 31.23% |
| MGA241220C00050000 | 2024-05-28 3:57PM EDT | 50.00 | 2.30 | 1.80 | 2.00 | 0.00 | - | 1 | 104 | 30.71% |
| MGA241220C00052500 | 2024-05-28 2:21PM EDT | 52.50 | 1.56 | 1.25 | 1.40 | 0.00 | - | 1 | 48 | 30.32% |
| MGA241220C00055000 | 2024-05-29 11:06AM EDT | 55.00 | 0.97 | 0.75 | 0.95 | -0.10 | -9.35% | 100 | 522 | 29.88% |
| MGA241220C00057500 | 2024-05-23 10:20AM EDT | 57.50 | 0.73 | 0.55 | 0.70 | 0.00 | - | 7 | 62 | 30.45% |
| MGA241220C00060000 | 2024-05-16 12:41PM EDT | 60.00 | 0.90 | 0.35 | 0.50 | 0.00 | - | - | 10 | 30.71% |
| MGA241220C00065000 | 2024-05-09 9:30AM EDT | 65.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 6 | 56 | 31.10% |
| MGA241220C00070000 | 2024-04-29 3:47PM EDT | 70.00 | 0.46 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 41.99% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA241220P00030000 | 2024-05-29 3:43PM EDT | 30.00 | 0.32 | 0.30 | 0.40 | -0.03 | -8.57% | 1 | 1 | 37.65% |
| MGA241220P00032500 | 2024-05-07 11:56AM EDT | 32.50 | 0.48 | 0.50 | 0.60 | 0.00 | - | - | 4 | 35.16% |
| MGA241220P00035000 | 2024-05-06 1:47PM EDT | 35.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 26 | 31 | 32.96% |
| MGA241220P00037500 | 2024-05-23 2:48PM EDT | 37.50 | 1.20 | 0.40 | 1.40 | 0.00 | - | 2 | 186 | 31.64% |
| MGA241220P00040000 | 2024-05-23 3:03PM EDT | 40.00 | 1.85 | 1.95 | 2.05 | 0.00 | - | 11 | 63 | 30.04% |
| MGA241220P00042500 | 2024-05-23 2:52PM EDT | 42.50 | 2.65 | 2.80 | 2.95 | 0.00 | - | 9 | 49 | 28.76% |
| MGA241220P00045000 | 2024-05-28 2:02PM EDT | 45.00 | 3.58 | 3.90 | 4.10 | 0.00 | - | 12 | 25 | 27.52% |
| MGA241220P00047500 | 2024-05-29 12:47PM EDT | 47.50 | 5.45 | 5.30 | 5.60 | +1.25 | +29.76% | 1 | 30 | 26.98% |
| MGA241220P00050000 | 2024-05-22 9:36AM EDT | 50.00 | 5.70 | 7.00 | 7.30 | 0.00 | - | 3 | 44 | 26.05% |
| MGA241220P00055000 | 2024-05-15 12:57PM EDT | 55.00 | 8.50 | 11.00 | 11.30 | 0.00 | - | - | 2 | 23.68% |
| MGA241220P00057500 | 2024-05-02 10:30AM EDT | 57.50 | 10.40 | 11.80 | 14.30 | 0.00 | - | - | 1 | 33.55% |
| MGA241220P00060000 | 2024-05-02 9:53AM EDT | 60.00 | 12.60 | 13.50 | 18.10 | 0.00 | - | - | 2 | 50.31% |
© 2024 Yahoo. All rights reserved.