Canada markets closed

Magna International Inc. (MGA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.96+0.85 (+1.70%)
At close: 04:00PM EDT
50.96 0.00 (0.00%)
After hours: 04:33PM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA221216C000450002022-09-20 3:04PM EDT45.0010.847.708.400.00-1153.64%
MGA221216C000475002022-09-19 11:38AM EDT47.509.906.206.500.00--149.15%
MGA221216C000500002022-09-16 12:28PM EDT50.007.364.705.100.00-12748.34%
MGA221216C000525002022-09-22 11:37AM EDT52.504.303.403.800.00--546.39%
MGA221216C000550002022-09-26 2:49PM EDT55.002.592.452.95-2.31-47.14%101047.00%
MGA221216C000575002022-09-21 12:53PM EDT57.502.901.652.050.00-211845.00%
MGA221216C000600002022-09-26 3:36PM EDT60.001.201.101.35-0.30-20.00%111643.02%
MGA221216C000625002022-09-23 10:35AM EDT62.500.750.600.900.00-611042.19%
MGA221216C000650002022-09-26 2:48PM EDT65.000.500.500.60-0.24-32.43%159541.75%
MGA221216C000675002022-09-26 3:10PM EDT67.500.330.250.55-0.27-45.00%211445.07%
MGA221216C000700002022-09-26 2:47PM EDT70.000.220.100.25-0.23-51.11%72,96041.07%
MGA221216C000725002022-09-15 9:50AM EDT72.500.600.000.350.00-1011347.71%
MGA221216C000750002022-09-01 2:15PM EDT75.000.300.000.300.00-14249.51%
MGA221216C000775002022-09-06 12:38PM EDT77.500.300.000.250.00-53250.88%
MGA221216C000800002022-09-23 9:46AM EDT80.000.100.000.000.00-2021025.00%
MGA221216C000825002022-09-06 3:31PM EDT82.500.380.002.150.00-12178.08%
MGA221216C000850002022-07-28 1:01PM EDT85.000.850.150.450.00-29261.33%
MGA221216C000875002022-06-29 1:53PM EDT87.500.330.450.600.00-210071.48%
MGA221216C000900002022-08-15 10:49AM EDT90.000.300.000.950.00-19072.66%
MGA221216C000925002022-04-06 2:23PM EDT92.500.900.450.900.00-4481.01%
MGA221216C000950002022-09-16 9:30AM EDT95.000.050.002.150.00-69093.02%
MGA221216C001000002022-08-15 9:48AM EDT100.000.240.000.500.00-156673.63%
MGA221216C001050002022-05-17 10:57AM EDT105.000.270.000.900.00-2586.08%
MGA221216C001100002022-06-13 9:32AM EDT110.000.050.000.000.00-4260225.00%
MGA221216C001150002022-03-30 11:24AM EDT115.000.450.002.000.00-411110.21%
MGA221216C001200002022-03-29 11:30AM EDT120.000.350.002.300.00-112117.77%
MGA221216C001250002022-04-04 9:30AM EDT125.000.300.000.000.00-1750.00%
MGA221216C001300002022-03-31 10:16AM EDT130.000.250.001.250.00-78110.94%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA221216P000300002022-06-14 12:49PM EDT30.000.800.350.750.00-2780.37%
MGA221216P000350002022-09-01 11:03AM EDT35.000.420.350.550.00-11357.81%
MGA221216P000375002022-09-21 12:34PM EDT37.500.550.600.800.00-1855.81%
MGA221216P000400002022-09-23 12:49PM EDT40.001.200.951.10-0.03-2.44%211853.35%
MGA221216P000425002022-09-21 12:03PM EDT42.500.801.351.550.00-105250.73%
MGA221216P000450002022-09-23 2:49PM EDT45.002.451.902.350.00-37252.52%
MGA221216P000475002022-09-26 9:34AM EDT47.503.202.753.10+1.10+52.38%55749.83%
MGA221216P000500002022-09-26 2:04PM EDT50.003.903.704.000.00-29946.88%
MGA221216P000525002022-09-26 2:08PM EDT52.505.155.005.30-0.15-2.83%24545.98%
MGA221216P000550002022-09-26 3:47PM EDT55.006.706.506.80-0.25-3.60%413844.97%
MGA221216P000575002022-09-12 12:10PM EDT57.503.618.208.800.00-206347.41%
MGA221216P000600002022-09-12 10:19AM EDT60.004.809.4011.800.00-112060.12%
MGA221216P000625002022-08-11 11:40AM EDT62.504.907.007.600.00-160.00%
MGA221216P000650002022-09-20 2:51PM EDT65.0010.8014.0014.900.00-149546.53%
MGA221216P000675002022-08-31 2:05PM EDT67.5011.1616.6018.200.00-209751.12%
MGA221216P000700002022-09-15 10:10AM EDT70.0012.9518.4019.800.00-102253.56%
MGA221216P000725002022-07-28 3:36PM EDT72.5011.7013.8015.000.00-30490.00%
MGA221216P000750002022-09-12 11:45AM EDT75.0015.5522.9025.200.00-420168.90%
MGA221216P000775002022-09-08 3:04PM EDT77.5021.7225.0027.100.00-35360.25%
MGA221216P000800002022-09-22 11:36AM EDT80.0027.5028.4029.700.00-42366.02%
MGA221216P000825002022-02-24 2:56PM EDT82.5016.8021.6022.600.00-1090.00%
MGA221216P000850002022-06-14 3:54PM EDT85.0028.4829.5032.500.00-2300.00%
MGA221216P000875002022-05-16 12:09AM EDT87.5032.0626.4027.900.00--40.00%
MGA221216P000900002022-06-14 3:54PM EDT90.0033.2534.5037.500.00-3100.00%
MGA221216P001000002022-06-14 3:54PM EDT100.0042.9644.9046.800.00-230.00%
MGA221216P001050002021-11-10 7:50AM EDT105.0029.5429.0029.500.00-20250.00%
MGA221216P001300002022-03-04 10:30AM EDT130.0065.2064.6067.500.00-10100.00%