Canada markets closed

Magna International Inc. (MGA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
58.04-0.70 (-1.19%)
At close: 04:00PM EST
58.04 0.00 (0.00%)
After hours: 04:16PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA221216C000450002022-09-20 2:04PM EST45.0010.846.807.200.00-110.00%
MGA221216C000475002022-11-04 8:30AM EST47.509.6012.6015.600.00-20235.35%
MGA221216C000500002022-11-17 10:19AM EST50.0011.306.709.800.00-2867.77%
MGA221216C000525002022-10-27 2:06PM EST52.504.808.0010.100.00-231170.12%
MGA221216C000550002022-12-06 3:44PM EST55.004.502.553.800.00-58653.91%
MGA221216C000575002022-12-07 3:48PM EST57.501.881.701.95-0.20-9.62%417846.05%
MGA221216C000600002022-12-07 3:50PM EST60.000.750.650.85-0.25-25.00%15146144.58%
MGA221216C000625002022-12-07 3:46PM EST62.500.200.200.30-0.30-60.00%325543.95%
MGA221216C000650002022-12-07 3:31PM EST65.000.130.000.15-0.02-13.33%743149.22%
MGA221216C000675002022-12-07 2:41PM EST67.500.080.050.10-0.05-38.46%248753.52%
MGA221216C000700002022-12-05 3:06PM EST70.000.030.000.050.00-112,97753.91%
MGA221216C000725002022-11-21 12:39PM EST72.500.100.000.150.00-211473.05%
MGA221216C000750002022-11-22 10:49AM EST75.000.050.004.800.00-242199.90%
MGA221216C000775002022-09-06 11:38AM EST77.500.300.002.200.00-532162.79%
MGA221216C000800002022-12-07 11:45AM EST80.000.050.000.15+0.01+25.00%320898.83%
MGA221216C000825002022-09-06 2:31PM EST82.500.380.002.200.00-121185.25%
MGA221216C000850002022-11-29 3:13PM EST85.000.050.000.250.00-687123.44%
MGA221216C000875002022-06-29 12:53PM EST87.500.330.450.600.00-2100171.29%
MGA221216C000900002022-11-29 3:13PM EST90.000.050.001.750.00-190202.54%
MGA221216C000925002022-04-06 1:23PM EST92.500.900.450.900.00-44198.83%
MGA221216C000950002022-12-06 10:27AM EST95.000.030.000.050.00-289123.44%
MGA221216C001000002022-08-15 8:48AM EST100.000.240.000.500.00-1566183.59%
MGA221216C001050002022-05-17 9:57AM EST105.000.270.000.900.00-25218.26%
MGA221216C001100002022-06-13 8:32AM EST110.000.050.000.000.00-4260250.00%
MGA221216C001150002022-03-30 10:24AM EST115.000.450.002.000.00-411285.84%
MGA221216C001200002022-03-29 10:30AM EST120.000.350.002.300.00-112307.81%
MGA221216C001250002022-04-04 8:30AM EST125.000.300.000.000.00-1750.00%
MGA221216C001300002022-03-31 9:16AM EST130.000.250.001.250.00-78292.58%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA221216P000250002022-10-13 12:17PM EST25.000.150.000.050.00-33214.06%
MGA221216P000300002022-06-14 11:49AM EST30.000.800.350.750.00-27282.81%
MGA221216P000350002022-10-28 2:52PM EST35.000.150.000.100.00-114146.09%
MGA221216P000375002022-10-11 9:14AM EST37.501.000.000.000.00-1850.00%
MGA221216P000400002022-11-09 11:59AM EST40.000.200.000.100.00-2129111.33%
MGA221216P000425002022-11-11 2:02PM EST42.500.120.000.100.00-65595.31%
MGA221216P000450002022-11-23 2:43PM EST45.000.080.000.100.00-47679.69%
MGA221216P000475002022-12-07 12:20PM EST47.500.050.000.10-0.07-58.33%17964.84%
MGA221216P000500002022-11-23 2:54PM EST50.000.150.050.150.00-215057.42%
MGA221216P000525002022-12-05 2:39PM EST52.500.150.150.200.00-19949.61%
MGA221216P000550002022-12-07 3:14PM EST55.000.500.450.60+0.05+11.11%131148.24%
MGA221216P000575002022-12-07 3:43PM EST57.501.251.151.35+0.30+31.58%111744.39%
MGA221216P000600002022-12-07 3:31PM EST60.002.602.552.75+0.20+8.33%620442.77%
MGA221216P000625002022-12-07 1:13PM EST62.504.574.305.40+1.07+30.57%24068.36%
MGA221216P000650002022-11-22 9:32AM EST65.004.406.008.800.00-29065.92%
MGA221216P000675002022-11-21 2:37PM EST67.506.577.7011.200.00-20573131.35%
MGA221216P000700002022-09-15 9:10AM EST70.0012.9520.3022.400.00-1022370.17%
MGA221216P000725002022-11-22 11:35AM EST72.5011.8012.2016.300.00-10166.06%
MGA221216P000750002022-11-10 11:07AM EST75.0016.8014.9018.800.00-537180.08%
MGA221216P000775002022-11-16 2:50PM EST77.5015.7317.2021.300.00-140193.26%
MGA221216P000800002022-09-27 8:42AM EST80.0028.510.000.000.00-4180.00%
MGA221216P000825002022-02-24 1:56PM EST82.5016.8021.6022.600.00-1090.00%
MGA221216P000850002022-06-14 2:54PM EST85.0028.4829.5032.500.00-230306.30%
MGA221216P000875002022-05-15 11:09PM EST87.5032.0626.4027.900.00--40.00%
MGA221216P000900002022-06-14 2:54PM EST90.0033.2534.5037.500.00-310329.30%
MGA221216P001000002022-06-14 2:54PM EST100.0042.9644.9046.800.00-23364.55%
MGA221216P001050002021-11-10 6:50AM EST105.0029.5429.0029.500.00-20250.00%
MGA221216P001300002022-03-04 9:30AM EST130.0065.2064.6067.500.00-10100.00%