Magna International Inc. (MGA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240621C00037500 | 2023-12-13 2:12PM EDT | 37.50 | 16.60 | 16.90 | 21.00 | 0.00 | - | - | 2 | 388.04% |
| MGA240621C00042500 | 2024-05-10 9:30AM EDT | 42.50 | 4.50 | 3.00 | 5.00 | 0.00 | - | 2 | 5 | 57.37% |
| MGA240621C00045000 | 2024-05-31 3:50PM EDT | 45.00 | 1.20 | 1.25 | 1.35 | +0.30 | +33.33% | 5 | 403 | 28.76% |
| MGA240621C00047500 | 2024-05-31 12:58PM EDT | 47.50 | 0.30 | 0.35 | 0.45 | +0.07 | +30.43% | 11 | 1,027 | 28.91% |
| MGA240621C00050000 | 2024-05-31 3:36PM EDT | 50.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 18 | 4,300 | 31.35% |
| MGA240621C00052500 | 2024-05-23 9:30AM EDT | 52.50 | 0.26 | 0.05 | 0.40 | 0.00 | - | 2 | 786 | 54.49% |
| MGA240621C00055000 | 2024-05-29 2:44PM EDT | 55.00 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 2 | 315 | 47.66% |
| MGA240621C00057500 | 2024-05-31 1:11PM EDT | 57.50 | 0.07 | 0.00 | 0.20 | +0.02 | +40.00% | 20 | 102 | 56.06% |
| MGA240621C00060000 | 2024-05-30 1:55PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 475 | 51.56% |
| MGA240621C00062500 | 2024-05-23 9:46AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 324 | 57.81% |
| MGA240621C00065000 | 2024-05-28 12:33PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 113 | 64.06% |
| MGA240621C00067500 | 2024-05-20 10:25AM EDT | 67.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 62 | 84.38% |
| MGA240621C00070000 | 2024-05-24 1:15PM EDT | 70.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 1 | 142 | 129.49% |
| MGA240621C00075000 | 2024-05-14 3:11PM EDT | 75.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 54 | 67 | 146.29% |
| MGA240621C00080000 | 2024-04-22 10:22AM EDT | 80.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGA240621C00085000 | 2024-05-09 9:30AM EDT | 85.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 9 | 168.36% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240621P00025000 | 2024-02-07 11:00AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 163.87% |
| MGA240621P00030000 | 2024-05-02 3:56PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 82.42% |
| MGA240621P00032500 | 2024-05-16 3:36PM EDT | 32.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 61.72% |
| MGA240621P00035000 | 2024-05-21 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 48 | 54.69% |
| MGA240621P00037500 | 2024-05-28 10:42AM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 265 | 47.66% |
| MGA240621P00040000 | 2024-05-30 2:47PM EDT | 40.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 11 | 1,345 | 37.31% |
| MGA240621P00042500 | 2024-05-31 12:31PM EDT | 42.50 | 0.40 | 0.25 | 0.35 | -0.01 | -2.44% | 3 | 1,029 | 30.27% |
| MGA240621P00045000 | 2024-05-29 1:24PM EDT | 45.00 | 1.30 | 0.85 | 1.00 | -0.30 | -18.75% | 3 | 1,125 | 25.54% |
| MGA240621P00047500 | 2024-05-31 3:51PM EDT | 47.50 | 1.15 | 2.35 | 2.60 | -2.05 | -64.06% | 4 | 869 | 24.71% |
| MGA240621P00050000 | 2024-05-29 12:47PM EDT | 50.00 | 5.85 | 4.70 | 5.00 | 0.00 | - | 20 | 2,644 | 34.38% |
| MGA240621P00052500 | 2024-05-13 3:43PM EDT | 52.50 | 5.99 | 6.80 | 7.50 | 0.00 | - | 5 | 0 | 45.61% |
| MGA240621P00055000 | 2024-05-22 3:00PM EDT | 55.00 | 9.10 | 8.30 | 11.80 | 0.00 | - | 27 | 320 | 58.59% |
| MGA240621P00057500 | 2024-05-17 10:58AM EDT | 57.50 | 10.22 | 10.60 | 14.30 | 0.00 | - | 1 | 0 | 61.33% |
| MGA240621P00060000 | 2024-05-15 2:29PM EDT | 60.00 | 12.40 | 13.40 | 16.10 | 0.00 | - | 1 | 0 | 121.00% |
| MGA240621P00062500 | 2024-05-28 9:30AM EDT | 62.50 | 17.00 | 16.50 | 17.50 | 0.00 | - | 5 | 8 | 81.45% |
| MGA240621P00065000 | 2024-03-21 12:25PM EDT | 65.00 | 9.50 | 15.30 | 18.90 | 0.00 | - | 4 | 6 | 0.00% |
| MGA240621P00067500 | 2024-02-08 10:58AM EDT | 67.50 | 10.30 | 12.90 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| MGA240621P00070000 | 2024-02-08 11:39AM EDT | 70.00 | 12.40 | 13.70 | 16.70 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.