Magna International Inc. (MGA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 17.50 | 19.80 | 0.00 | - | 4 | 4 | 196.29% |
| MGA240517C00030000 | 2024-05-03 9:46AM EDT | 30.00 | 16.20 | 16.10 | 17.80 | -2.70 | -14.29% | 1 | 7 | 137.70% |
| MGA240517C00035000 | 2024-05-01 3:38PM EDT | 35.00 | 12.80 | 9.90 | 13.30 | 0.00 | - | 4 | 34 | 171.97% |
| MGA240517C00037500 | 2024-04-29 2:44PM EDT | 37.50 | 11.90 | 7.20 | 10.60 | 0.00 | - | 4 | 11 | 136.43% |
| MGA240517C00042500 | 2024-05-03 12:19PM EDT | 42.50 | 4.60 | 4.10 | 5.30 | -0.80 | -14.81% | 5 | 12 | 52.93% |
| MGA240517C00045000 | 2024-05-03 3:40PM EDT | 45.00 | 1.90 | 1.95 | 2.95 | -2.00 | -51.28% | 6 | 3 | 53.56% |
| MGA240517C00047500 | 2024-05-03 3:32PM EDT | 47.50 | 0.55 | 0.55 | 0.65 | -1.60 | -74.42% | 307 | 1,019 | 26.22% |
| MGA240517C00050000 | 2024-05-03 3:02PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | -1.00 | -90.91% | 288 | 1,025 | 27.83% |
| MGA240517C00052500 | 2024-05-03 2:56PM EDT | 52.50 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 100 | 373 | 32.62% |
| MGA240517C00055000 | 2024-05-03 1:11PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 19 | 509 | 42.77% |
| MGA240517C00057500 | 2024-04-29 3:37PM EDT | 57.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 4 | 144 | 58.59% |
| MGA240517C00060000 | 2024-05-01 11:19AM EDT | 60.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 90 | 54.69% |
| MGA240517C00062500 | 2024-04-29 9:31AM EDT | 62.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 8 | 116.99% |
| MGA240517C00065000 | 2024-04-11 3:49PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 8 | 85.16% |
PutsforMay 17, 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 | 0.05 | 0.00 | - | 5 | 37 | 50.78% |
| MGA240517P00040000 | 2024-04-18 3:54PM EDT | 40.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 48.05% |
| MGA240517P00042500 | 2024-05-03 3:34PM EDT | 42.50 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 13 | 523 | 35.94% |
| MGA240517P00045000 | 2024-05-03 2:31PM EDT | 45.00 | 0.50 | 0.40 | 0.55 | -0.10 | -16.67% | 121 | 294 | 32.81% |
| MGA240517P00047500 | 2024-05-03 1:19PM EDT | 47.50 | 1.60 | 1.60 | 1.75 | +0.04 | +2.56% | 2,935 | 2,478 | 34.42% |
| MGA240517P00050000 | 2024-05-03 10:48AM EDT | 50.00 | 3.40 | 2.35 | 4.10 | +0.58 | +20.57% | 5 | 387 | 52.20% |
| MGA240517P00052500 | 2024-05-02 3:25PM EDT | 52.50 | 6.30 | 6.00 | 6.90 | +1.60 | +34.04% | 5 | 393 | 64.36% |
| MGA240517P00055000 | 2024-05-03 1:47PM EDT | 55.00 | 8.59 | 6.70 | 9.10 | +2.99 | +53.39% | 4 | 508 | 85.06% |
| MGA240517P00057500 | 2024-04-26 2:36PM EDT | 57.50 | 11.60 | 9.80 | 13.20 | +2.90 | +33.33% | 2 | 54 | 94.63% |
| MGA240517P00060000 | 2024-05-03 9:34AM EDT | 60.00 | 13.50 | 12.60 | 14.70 | +8.50 | +170.00% | 3 | 2 | 88.48% |
© 2024 Yahoo. All rights reserved.