Magna International Inc. (MGA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA250117C00025000 | 2024-05-20 12:30PM EDT | 25.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGA250117C00027500 | 2024-05-10 1:42PM EDT | 27.50 | 19.16 | 14.60 | 18.40 | 0.00 | - | - | 1 | 65.01% |
| MGA250117C00032500 | 2024-06-11 11:19AM EDT | 32.50 | 11.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGA250117C00035000 | 2024-05-23 2:46PM EDT | 35.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGA250117C00037500 | 2024-06-10 1:39PM EDT | 37.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MGA250117C00040000 | 2024-06-14 9:57AM EDT | 40.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGA250117C00042500 | 2024-06-14 9:30AM EDT | 42.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| MGA250117C00045000 | 2024-06-13 1:41PM EDT | 45.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MGA250117C00047500 | 2024-06-14 2:12PM EDT | 47.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MGA250117C00050000 | 2024-06-14 3:18PM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MGA250117C00052500 | 2024-06-14 3:17PM EDT | 52.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MGA250117C00055000 | 2024-06-13 3:56PM EDT | 55.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MGA250117C00057500 | 2024-06-03 10:13AM EDT | 57.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGA250117C00060000 | 2024-06-14 10:12AM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGA250117C00062500 | 2024-06-14 9:30AM EDT | 62.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MGA250117C00065000 | 2024-05-21 3:35PM EDT | 65.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGA250117C00070000 | 2024-04-29 2:43PM EDT | 70.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 8 | 43.36% |
| MGA250117C00075000 | 2024-04-22 9:58AM EDT | 75.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA250117P00022500 | 2024-06-14 1:51PM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| MGA250117P00030000 | 2024-06-03 11:29AM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGA250117P00032500 | 2024-05-29 3:25PM EDT | 32.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MGA250117P00035000 | 2024-06-14 9:52AM EDT | 35.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MGA250117P00037500 | 2024-06-14 10:08AM EDT | 37.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| MGA250117P00040000 | 2024-06-13 3:32PM EDT | 40.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MGA250117P00042500 | 2024-06-14 3:55PM EDT | 42.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MGA250117P00045000 | 2024-06-11 3:58PM EDT | 45.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MGA250117P00047500 | 2024-06-12 2:56PM EDT | 47.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MGA250117P00050000 | 2024-05-31 9:47AM EDT | 50.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGA250117P00052500 | 2024-06-03 9:46AM EDT | 52.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MGA250117P00055000 | 2024-06-14 9:30AM EDT | 55.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGA250117P00057500 | 2024-05-15 12:39PM EDT | 57.50 | 10.70 | 13.50 | 17.30 | 0.00 | - | 1 | 4 | 47.84% |
| MGA250117P00060000 | 2024-05-15 1:16PM EDT | 60.00 | 12.70 | 16.10 | 19.80 | 0.00 | - | 2 | 12 | 51.37% |
| MGA250117P00062500 | 2024-05-03 9:30AM EDT | 62.50 | 15.00 | 15.50 | 20.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.