Magnite, Inc. (MGNI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
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 | 217.77% |
| MGNI250117C00005000 | 2024-06-14 3:12PM EDT | 5.00 | 9.10 | 8.60 | 9.90 | 0.00 | - | 1 | 71 | 140.82% |
| MGNI250117C00007500 | 2024-06-14 3:13PM EDT | 7.50 | 6.90 | 6.40 | 6.60 | 0.00 | - | 3 | 215 | 79.69% |
| MGNI250117C00010000 | 2024-06-14 3:40PM EDT | 10.00 | 5.00 | 4.50 | 4.70 | 0.00 | - | 8 | 2,045 | 70.90% |
| MGNI250117C00012500 | 2024-06-13 1:08PM EDT | 12.50 | 3.30 | 3.00 | 3.20 | 0.00 | - | 1 | 2,081 | 65.92% |
| MGNI250117C00015000 | 2024-06-14 2:24PM EDT | 15.00 | 2.19 | 1.95 | 2.10 | 0.00 | - | 2 | 3,927 | 63.23% |
| MGNI250117C00017500 | 2024-06-14 10:09AM EDT | 17.50 | 1.40 | 1.25 | 1.35 | 0.00 | - | 30 | 2,474 | 61.67% |
| MGNI250117C00020000 | 2024-06-14 9:48AM EDT | 20.00 | 0.92 | 0.80 | 0.90 | 0.00 | - | 50 | 4,377 | 61.38% |
| MGNI250117C00022500 | 2024-06-07 11:45AM EDT | 22.50 | 0.52 | 0.35 | 0.60 | 0.00 | - | 3 | 180 | 58.20% |
| MGNI250117C00025000 | 2024-06-12 3:28PM EDT | 25.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 25 | 4,432 | 59.18% |
| MGNI250117C00030000 | 2024-06-14 2:18PM EDT | 30.00 | 0.21 | 0.15 | 0.30 | 0.00 | - | 2 | 4,370 | 65.04% |
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 | 123.05% |
| MGNI250117P00005000 | 2024-05-16 12:00PM EDT | 5.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 10 | 164 | 91.80% |
| MGNI250117P00007500 | 2024-06-03 12:28PM EDT | 7.50 | 0.34 | 0.05 | 0.30 | 0.00 | - | 1 | 1,387 | 56.45% |
| MGNI250117P00010000 | 2024-05-30 12:31PM EDT | 10.00 | 1.00 | 0.70 | 0.80 | 0.00 | - | 2 | 214 | 57.32% |
| MGNI250117P00012500 | 2024-06-13 11:12AM EDT | 12.50 | 1.60 | 1.65 | 1.75 | 0.00 | - | 33 | 532 | 54.44% |
| MGNI250117P00015000 | 2024-06-11 3:43PM EDT | 15.00 | 3.30 | 3.00 | 3.20 | 0.00 | - | 20 | 382 | 51.95% |
| MGNI250117P00017500 | 2024-06-13 10:11AM EDT | 17.50 | 4.60 | 4.80 | 5.00 | 0.00 | - | 3 | 3 | 50.15% |
| MGNI250117P00020000 | 2024-05-16 9:36AM EDT | 20.00 | 8.74 | 6.60 | 6.80 | 0.00 | - | 1 | 2 | 41.31% |
| MGNI250117P00025000 | 2024-02-29 11:01AM EDT | 25.00 | 13.29 | 14.10 | 14.60 | 0.00 | - | - | 0 | 130.47% |
| MGNI250117P00030000 | 2024-03-28 1:01PM EDT | 30.00 | 19.01 | 19.00 | 21.10 | 0.00 | - | 3 | 0 | 161.67% |
© 2024 Yahoo. All rights reserved.