Magna International Inc. (MGA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240920C00035000 | 2024-06-14 10:31AM EDT | 35.00 | 7.00 | 7.80 | 8.10 | -3.30 | -32.04% | 1 | 11 | 42.33% |
| MGA240920C00037500 | 2024-06-12 3:40PM EDT | 37.50 | 6.60 | 5.70 | 5.90 | 0.00 | - | 2 | 17 | 36.55% |
| MGA240920C00040000 | 2024-06-13 9:38AM EDT | 40.00 | 4.60 | 3.90 | 4.10 | 0.00 | - | 1 | 35 | 34.03% |
| MGA240920C00042500 | 2024-06-14 10:43AM EDT | 42.50 | 2.15 | 2.50 | 2.65 | -0.65 | -23.21% | 2 | 63 | 32.20% |
| MGA240920C00045000 | 2024-06-14 1:01PM EDT | 45.00 | 1.35 | 1.45 | 1.60 | -0.35 | -20.59% | 2 | 594 | 31.08% |
| MGA240920C00047500 | 2024-06-14 1:03PM EDT | 47.50 | 0.87 | 0.80 | 0.95 | -0.13 | -13.00% | 26 | 534 | 31.01% |
| MGA240920C00050000 | 2024-06-14 10:24AM EDT | 50.00 | 0.40 | 0.45 | 0.55 | -0.20 | -33.33% | 6 | 315 | 31.15% |
| MGA240920C00052500 | 2024-06-14 10:09AM EDT | 52.50 | 0.25 | 0.25 | 0.35 | -0.42 | -62.69% | 5 | 241 | 32.37% |
| MGA240920C00055000 | 2024-06-11 1:43PM EDT | 55.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 10 | 120 | 35.79% |
| MGA240920C00057500 | 2024-05-20 12:02PM EDT | 57.50 | 0.45 | 0.15 | 2.20 | 0.00 | - | 2 | 78 | 58.62% |
| MGA240920C00060000 | 2024-06-07 10:37AM EDT | 60.00 | 0.16 | 0.10 | 2.20 | 0.00 | - | 5 | 119 | 63.06% |
| MGA240920C00062500 | 2024-05-20 12:12PM EDT | 62.50 | 0.17 | 0.05 | 0.50 | 0.00 | - | 1 | 35 | 53.81% |
| MGA240920C00065000 | 2024-05-20 10:45AM EDT | 65.00 | 0.30 | 0.05 | 2.25 | 0.00 | - | 17 | 82 | 71.83% |
| MGA240920C00067500 | 2024-04-19 1:10PM EDT | 67.50 | 0.21 | 0.05 | 1.05 | 0.00 | - | 1 | 8 | 62.55% |
| MGA240920C00070000 | 2024-04-15 11:51AM EDT | 70.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 1 | 33 | 61.52% |
| MGA240920C00075000 | 2024-03-08 10:30AM EDT | 75.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 67.63% |
| MGA240920C00080000 | 2024-02-12 10:37AM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 72.27% |
| MGA240920C00085000 | 2024-03-21 9:30AM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 57.03% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240920P00027500 | 2024-06-12 9:35AM EDT | 27.50 | 0.75 | 0.05 | 1.20 | 0.00 | - | - | 5 | 67.68% |
| MGA240920P00032500 | 2024-04-04 10:12AM EDT | 32.50 | 0.49 | 0.10 | 1.55 | 0.00 | - | 2 | 2 | 51.15% |
| MGA240920P00035000 | 2024-06-14 1:48PM EDT | 35.00 | 0.52 | 0.40 | 0.55 | +0.17 | +48.57% | 5 | 101 | 35.25% |
| MGA240920P00037500 | 2024-06-14 3:51PM EDT | 37.50 | 0.85 | 0.85 | 0.95 | +0.10 | +13.33% | 18 | 76 | 32.57% |
| MGA240920P00040000 | 2024-06-14 11:17AM EDT | 40.00 | 1.83 | 1.50 | 1.60 | +0.48 | +35.56% | 2 | 405 | 30.18% |
| MGA240920P00042500 | 2024-06-14 12:39PM EDT | 42.50 | 2.90 | 2.55 | 2.70 | +0.65 | +28.89% | 22 | 167 | 29.22% |
| MGA240920P00045000 | 2024-06-14 12:26PM EDT | 45.00 | 4.59 | 4.00 | 4.30 | +0.89 | +24.05% | 10 | 151 | 29.74% |
| MGA240920P00047500 | 2024-06-14 10:32AM EDT | 47.50 | 6.80 | 5.90 | 6.10 | +1.44 | +26.87% | 31 | 145 | 28.66% |
| MGA240920P00050000 | 2024-06-10 2:52PM EDT | 50.00 | 6.80 | 8.00 | 9.70 | 0.00 | - | 1 | 194 | 51.15% |
| MGA240920P00052500 | 2024-05-23 12:01PM EDT | 52.50 | 7.49 | 10.20 | 10.70 | 0.00 | - | 6 | 65 | 33.40% |
| MGA240920P00055000 | 2024-05-08 3:25PM EDT | 55.00 | 8.70 | 11.20 | 11.50 | 0.00 | - | 15 | 76 | 0.00% |
| MGA240920P00057500 | 2024-02-27 12:38PM EDT | 57.50 | 5.60 | 5.60 | 5.80 | 0.00 | - | 3 | 8 | 0.00% |
| MGA240920P00060000 | 2024-04-12 2:38PM EDT | 60.00 | 10.90 | 12.10 | 15.90 | 0.00 | - | 1 | 6 | 0.00% |
| MGA240920P00062500 | 2024-04-10 3:13PM EDT | 62.50 | 12.34 | 15.40 | 17.80 | 0.00 | - | 5 | 7 | 0.00% |
| MGA240920P00065000 | 2024-04-16 12:06PM EDT | 65.00 | 16.00 | 15.70 | 18.90 | 0.00 | - | 1 | 2 | 0.00% |
| MGA240920P00067500 | 2024-02-22 11:06AM EDT | 67.50 | 13.10 | 12.90 | 13.20 | 0.00 | - | 2 | 2 | 0.00% |
| MGA240920P00070000 | 2024-04-16 11:57AM EDT | 70.00 | 20.80 | 20.60 | 22.80 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.