Magnite, Inc. (MGNI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGNI250117C00002500 | 2024-05-16 10:19AM EDT | 2.50 | 9.97 | 9.60 | 11.60 | 0.00 | - | 5 | 42 | 246.29% |
| MGNI250117C00005000 | 2024-06-28 12:39PM EDT | 5.00 | 8.10 | 7.90 | 9.70 | -1.00 | -10.99% | 1 | 71 | 122.75% |
| MGNI250117C00007500 | 2024-06-26 11:38AM EDT | 7.50 | 6.14 | 4.40 | 7.40 | 0.00 | - | 6 | 220 | 51.17% |
| MGNI250117C00010000 | 2024-06-28 2:18PM EDT | 10.00 | 4.05 | 4.00 | 4.90 | +0.05 | +1.25% | 10 | 2,043 | 72.46% |
| MGNI250117C00012500 | 2024-06-28 11:27AM EDT | 12.50 | 2.60 | 2.75 | 2.95 | 0.00 | - | 2 | 2,190 | 64.06% |
| MGNI250117C00015000 | 2024-06-27 2:42PM EDT | 15.00 | 1.53 | 1.70 | 1.85 | 0.00 | - | 9 | 3,981 | 60.94% |
| MGNI250117C00017500 | 2024-06-24 2:12PM EDT | 17.50 | 1.01 | 1.05 | 1.15 | 0.00 | - | 9 | 2,470 | 59.77% |
| MGNI250117C00020000 | 2024-06-28 3:17PM EDT | 20.00 | 0.65 | 0.60 | 0.75 | -0.02 | -2.99% | 11 | 4,375 | 59.08% |
| MGNI250117C00022500 | 2024-06-21 9:45AM EDT | 22.50 | 0.38 | 0.35 | 0.55 | -0.05 | -11.63% | 2 | 182 | 60.06% |
| MGNI250117C00025000 | 2024-06-28 12:11PM EDT | 25.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 100 | 4,438 | 58.11% |
| MGNI250117C00030000 | 2024-06-24 10:16AM EDT | 30.00 | 0.18 | 0.05 | 0.45 | 0.00 | - | 3 | 4,369 | 69.43% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGNI250117P00002500 | 2023-12-13 10:30AM EDT | 2.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 125.78% |
| MGNI250117P00005000 | 2024-05-16 12:00PM EDT | 5.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 10 | 164 | 93.75% |
| MGNI250117P00007500 | 2024-06-18 9:30AM EDT | 7.50 | 0.26 | 0.20 | 0.30 | 0.00 | - | 1 | 1,386 | 63.09% |
| MGNI250117P00010000 | 2024-06-24 2:28PM EDT | 10.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 2 | 214 | 57.81% |
| MGNI250117P00012500 | 2024-06-27 2:42PM EDT | 12.50 | 1.85 | 1.65 | 1.80 | 0.00 | - | 20 | 703 | 55.08% |
| MGNI250117P00015000 | 2024-06-11 3:43PM EDT | 15.00 | 3.30 | 3.00 | 3.20 | 0.00 | - | 20 | 382 | 51.17% |
| MGNI250117P00017500 | 2024-06-13 10:11AM EDT | 17.50 | 4.60 | 4.80 | 5.00 | 0.00 | - | 3 | 3 | 51.07% |
| MGNI250117P00020000 | 2024-05-16 9:36AM EDT | 20.00 | 8.74 | 6.60 | 6.80 | 0.00 | - | 1 | 2 | 33.79% |
| MGNI250117P00025000 | 2024-02-29 11:01AM EDT | 25.00 | 13.29 | 14.10 | 14.60 | 0.00 | - | - | 0 | 131.89% |
| MGNI250117P00030000 | 2024-03-28 1:01PM EDT | 30.00 | 19.01 | 19.00 | 21.10 | 0.00 | - | 3 | 0 | 164.16% |
© 2024 Yahoo. All rights reserved.