Magna International Inc. (MGA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA241220C00035000 | 2024-06-04 1:20PM EDT | 35.00 | 11.00 | 8.40 | 8.70 | 0.00 | - | 3 | 4 | 37.78% |
| MGA241220C00037500 | 2024-05-21 12:21PM EDT | 37.50 | 10.40 | 4.60 | 6.80 | 0.00 | - | - | 2 | 35.43% |
| MGA241220C00040000 | 2024-06-12 2:32PM EDT | 40.00 | 5.90 | 4.90 | 5.20 | 0.00 | - | 1 | 20 | 34.17% |
| MGA241220C00042500 | 2024-06-05 11:40AM EDT | 42.50 | 4.80 | 3.60 | 3.80 | 0.00 | - | 9 | 19 | 32.67% |
| MGA241220C00045000 | 2024-06-14 11:23AM EDT | 45.00 | 2.25 | 2.50 | 2.70 | -1.15 | -33.82% | 48 | 66 | 31.69% |
| MGA241220C00047500 | 2024-06-14 1:49PM EDT | 47.50 | 1.62 | 1.70 | 1.85 | -0.82 | -33.61% | 2 | 20 | 30.86% |
| MGA241220C00050000 | 2024-06-05 1:30PM EDT | 50.00 | 1.80 | 1.10 | 1.30 | 0.00 | - | 1 | 103 | 30.95% |
| MGA241220C00052500 | 2024-06-14 10:25AM EDT | 52.50 | 0.65 | 0.75 | 0.90 | -0.23 | -26.14% | 3 | 47 | 31.03% |
| MGA241220C00055000 | 2024-06-07 1:04PM EDT | 55.00 | 0.75 | 0.50 | 0.60 | 0.00 | - | 1 | 722 | 30.86% |
| MGA241220C00057500 | 2024-05-23 10:20AM EDT | 57.50 | 0.73 | 0.30 | 0.45 | 0.00 | - | 7 | 62 | 31.79% |
| MGA241220C00060000 | 2024-05-30 12:06PM EDT | 60.00 | 0.46 | 0.00 | 0.30 | 0.00 | - | 4 | 14 | 31.74% |
| MGA241220C00065000 | 2024-06-14 11:08AM EDT | 65.00 | 0.15 | 0.00 | 0.30 | -0.35 | -70.00% | 1 | 56 | 36.96% |
| MGA241220C00070000 | 2024-04-29 3:47PM EDT | 70.00 | 0.46 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 47.39% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA241220P00030000 | 2024-06-03 12:16PM EDT | 30.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 1 | 3 | 37.16% |
| MGA241220P00032500 | 2024-06-14 9:36AM EDT | 32.50 | 0.66 | 0.50 | 0.70 | +0.04 | +6.45% | 1 | 6 | 34.74% |
| MGA241220P00035000 | 2024-06-14 9:30AM EDT | 35.00 | 1.05 | 0.95 | 1.15 | +0.13 | +14.13% | 2 | 1,033 | 33.50% |
| MGA241220P00037500 | 2024-06-12 2:45PM EDT | 37.50 | 1.35 | 1.60 | 1.75 | 0.00 | - | 1,000 | 2,022 | 31.86% |
| MGA241220P00040000 | 2024-06-14 3:38PM EDT | 40.00 | 2.50 | 2.40 | 2.60 | +0.50 | +25.00% | 1 | 87 | 30.58% |
| MGA241220P00042500 | 2024-06-11 10:12AM EDT | 42.50 | 3.33 | 3.50 | 3.70 | 0.00 | - | 2 | 76 | 29.29% |
| MGA241220P00045000 | 2024-06-14 10:15AM EDT | 45.00 | 5.67 | 4.90 | 5.20 | +2.09 | +58.38% | 3 | 25 | 29.10% |
| MGA241220P00047500 | 2024-05-31 9:47AM EDT | 47.50 | 5.30 | 6.50 | 6.80 | 0.00 | - | 1 | 31 | 27.56% |
| MGA241220P00050000 | 2024-05-22 9:36AM EDT | 50.00 | 5.70 | 8.40 | 8.90 | 0.00 | - | 3 | 44 | 28.77% |
| MGA241220P00055000 | 2024-05-15 12:57PM EDT | 55.00 | 8.50 | 12.80 | 14.50 | 0.00 | - | - | 2 | 44.02% |
| MGA241220P00057500 | 2024-05-02 10:30AM EDT | 57.50 | 10.40 | 12.40 | 12.70 | 0.00 | - | - | 1 | 0.00% |
| MGA241220P00060000 | 2024-05-02 9:53AM EDT | 60.00 | 12.60 | 13.00 | 17.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.