Magna International Inc. (MGA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240816C00037500 | 2024-07-25 3:33PM EDT | 37.50 | 6.30 | 4.20 | 6.60 | 0.00 | - | 4 | 20 | 65.04% |
| MGA240816C00040000 | 2024-07-24 10:31AM EDT | 40.00 | 4.00 | 2.55 | 4.20 | 0.00 | - | 4 | 115 | 48.73% |
| MGA240816C00042500 | 2024-07-25 10:05AM EDT | 42.50 | 2.10 | 2.30 | 2.40 | -0.05 | -2.33% | 1 | 1,790 | 44.73% |
| MGA240816C00045000 | 2024-07-26 3:49PM EDT | 45.00 | 1.15 | 1.10 | 1.20 | +0.20 | +21.05% | 58 | 849 | 43.51% |
| MGA240816C00047500 | 2024-07-26 2:19PM EDT | 47.50 | 0.48 | 0.45 | 0.55 | -0.07 | -12.73% | 14 | 472 | 44.04% |
| MGA240816C00050000 | 2024-07-26 1:54PM EDT | 50.00 | 0.19 | 0.15 | 0.25 | -0.04 | -17.39% | 2 | 348 | 45.70% |
| MGA240816C00052500 | 2024-07-26 1:40PM EDT | 52.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 135 | 50.39% |
| MGA240816C00055000 | 2024-07-25 2:12PM EDT | 55.00 | 0.06 | 0.05 | 0.30 | 0.00 | - | 6 | 143 | 61.62% |
| MGA240816C00060000 | 2024-07-22 3:01PM EDT | 60.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 59 | 68 | 116.11% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240816P00030000 | 2024-07-05 11:27AM EDT | 30.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 112.70% |
| MGA240816P00032500 | 2024-07-23 10:21AM EDT | 32.50 | 0.06 | 0.05 | 0.45 | 0.00 | - | 1 | 22 | 84.18% |
| MGA240816P00035000 | 2024-07-19 10:03AM EDT | 35.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 50 | 53 | 54.49% |
| MGA240816P00037500 | 2024-07-25 11:22AM EDT | 37.50 | 0.26 | 0.20 | 0.30 | 0.00 | - | 11 | 254 | 50.10% |
| MGA240816P00040000 | 2024-07-25 1:51PM EDT | 40.00 | 0.69 | 0.60 | 0.65 | +0.09 | +15.00% | 1 | 452 | 48.15% |
| MGA240816P00042500 | 2024-07-26 12:27PM EDT | 42.50 | 1.50 | 1.35 | 1.45 | -0.05 | -3.23% | 1 | 4,194 | 46.68% |
| MGA240816P00045000 | 2024-07-25 3:50PM EDT | 45.00 | 3.10 | 2.75 | 2.85 | +0.20 | +6.90% | 3 | 315 | 48.00% |
| MGA240816P00047500 | 2024-07-22 9:55AM EDT | 47.50 | 4.80 | 4.60 | 4.80 | 0.00 | - | 10 | 72 | 52.59% |
| MGA240816P00052500 | 2024-07-15 9:44AM EDT | 52.50 | 8.70 | 7.20 | 11.50 | 0.00 | - | 6 | 6 | 63.38% |
| MGA240816P00055000 | 2024-07-16 9:53AM EDT | 55.00 | 10.40 | 9.50 | 14.10 | 0.00 | - | - | 1 | 71.39% |
© 2024 Yahoo. All rights reserved.