Canada Markets closed

Magna International Inc. (MGA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
61.26-0.75 (-1.21%)
At close: 04:00PM EDT
61.40 +0.14 (+0.23%)
After hours: 05:35PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA220819C000400002022-06-17 10:03AM EDT40.0015.9015.9017.900.00-110.00%
MGA220819C000450002022-06-29 1:15PM EDT45.0012.3016.9021.000.00-4155214.21%
MGA220819C000475002022-06-28 3:03PM EDT47.5011.6015.5018.500.00-4646207.23%
MGA220819C000500002022-07-26 3:17PM EDT50.0010.749.6012.800.00-128129.79%
MGA220819C000525002022-06-22 2:29PM EDT52.506.808.809.700.00--2971.88%
MGA220819C000550002022-07-25 11:48AM EDT55.006.805.707.000.00-1015764.94%
MGA220819C000575002022-08-02 10:27AM EDT57.505.803.904.300.00-3010841.21%
MGA220819C000600002022-08-03 11:54AM EDT60.004.542.152.550.00-324840.58%
MGA220819C000625002022-08-05 3:13PM EDT62.500.950.851.15-0.60-38.71%426436.48%
MGA220819C000650002022-08-05 3:54PM EDT65.000.350.300.40-0.30-46.15%685134.33%
MGA220819C000675002022-08-05 11:34AM EDT67.500.100.050.15-0.70-87.50%36235.94%
MGA220819C000700002022-08-03 9:40AM EDT70.000.250.000.200.00-116448.83%
MGA220819C000725002022-08-01 1:52PM EDT72.500.180.000.100.00--350.59%
MGA220819C000750002022-07-28 12:28PM EDT75.000.100.000.150.00-21155.86%
MGA220819C000800002022-06-17 10:50AM EDT80.000.100.000.750.00-1194.92%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA220819P000300002022-07-25 3:20PM EDT30.000.050.000.100.00--30165.63%
MGA220819P000325002022-07-25 3:19PM EDT32.500.050.000.200.00--5163.28%
MGA220819P000350002022-07-25 3:19PM EDT35.000.050.000.100.00-510132.03%
MGA220819P000375002022-07-25 11:32AM EDT37.500.050.000.100.00-12117.58%
MGA220819P000400002022-07-29 10:25AM EDT40.000.050.000.100.00-15103.91%
MGA220819P000425002022-07-14 11:19AM EDT42.500.580.000.100.00-56190.63%
MGA220819P000450002022-08-03 2:47PM EDT45.000.090.000.100.00-12477.73%
MGA220819P000475002022-08-04 11:33AM EDT47.500.070.000.150.00-14970.31%
MGA220819P000500002022-07-27 3:25PM EDT50.000.250.000.150.00-85458.01%
MGA220819P000525002022-08-01 1:12PM EDT52.500.120.150.200.00-79854.88%
MGA220819P000550002022-08-03 2:33PM EDT55.000.150.300.450.00-38751.27%
MGA220819P000575002022-08-05 2:56PM EDT57.500.800.700.90+0.20+33.33%4114351.71%
MGA220819P000600002022-08-05 9:30AM EDT60.001.201.401.55+0.10+9.09%129346.48%
MGA220819P000625002022-08-05 9:33AM EDT62.502.852.552.85+1.55+119.23%516746.68%
MGA220819P000650002022-07-28 2:17PM EDT65.003.404.404.800.00-3610952.59%
MGA220819P000675002022-08-01 10:40AM EDT67.504.606.607.100.00-11954.39%
MGA220819P000700002022-06-22 2:22PM EDT70.0013.778.909.700.00-5664.84%
MGA220819P000800002022-07-11 12:33PM EDT80.0025.1117.6020.500.00-1791.02%