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
51.23 +0.27 (+0.53%)
After hours: 07:03PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA230120C000275002022-07-19 1:52PM EDT27.5033.3234.1037.600.00--0286.62%
MGA230120C000300002022-03-16 10:36AM EDT30.0031.7029.2033.100.00--0225.24%
MGA230120C000350002022-03-14 12:04AM EDT35.0025.000.000.000.00--00.00%
MGA230120C000375002022-03-01 11:52AM EDT37.5033.4026.9028.300.00--4216.11%
MGA230120C000400002022-05-19 12:05PM EDT40.0024.8115.9019.000.00-11110.57%
MGA230120C000450002022-07-07 3:48PM EDT45.0013.7016.9018.600.00-923138.11%
MGA230120C000475002022-09-22 9:59AM EDT47.508.406.807.300.00-1248.68%
MGA230120C000500002022-09-15 2:27PM EDT50.005.305.405.80-4.30-44.79%132246.67%
MGA230120C000525002022-09-26 11:50AM EDT52.504.264.204.50+0.56+15.14%10444.91%
MGA230120C000550002022-09-23 10:32AM EDT55.002.853.103.500.00-11044.21%
MGA230120C000575002022-09-26 1:12PM EDT57.502.302.302.75-2.20-48.89%121744.26%
MGA230120C000600002022-09-23 12:36PM EDT60.001.531.651.850.00-46841.35%
MGA230120C000625002022-09-26 1:46PM EDT62.500.901.151.35-0.95-51.35%735640.87%
MGA230120C000650002022-09-26 11:50AM EDT65.000.880.801.00+0.13+17.33%2413240.87%
MGA230120C000675002022-09-26 3:10PM EDT67.500.630.400.65-0.47-42.73%12039.48%
MGA230120C000700002022-09-21 2:09PM EDT70.000.700.400.500.00-118040.16%
MGA230120C000725002022-09-09 10:37AM EDT72.501.390.200.350.00-133239.94%
MGA230120C000750002022-09-23 1:35PM EDT75.000.350.150.300.00-108041.46%
MGA230120C000775002022-09-22 10:40AM EDT77.500.050.001.050.00-102859.13%
MGA230120C000800002022-09-16 9:30AM EDT80.000.350.000.300.00-511446.63%
MGA230120C000825002022-09-23 1:39PM EDT82.500.150.000.250.00-34947.41%
MGA230120C000850002022-08-12 11:46AM EDT85.001.200.000.450.00-19055.62%
MGA230120C000875002022-06-21 11:58AM EDT87.500.560.701.000.00-32666.68%
MGA230120C000900002022-09-20 1:19PM EDT90.000.150.000.500.00-414553.96%
MGA230120C000925002022-02-14 1:14AM EDT92.507.330.000.000.00--025.00%
MGA230120C000950002022-03-14 9:33AM EDT95.001.500.000.000.00-28625.00%
MGA230120C001000002022-08-11 12:29PM EDT100.000.250.002.200.00-22782.69%
MGA230120C001050002022-04-22 9:30AM EDT105.000.550.000.900.00-14072.07%
MGA230120C001100002022-09-23 12:45PM EDT110.000.050.002.150.00-104490.14%
MGA230120C001150002022-02-16 2:07PM EDT115.002.350.350.950.00-7984.42%
MGA230120C001200002021-11-19 11:13AM EDT120.003.281.402.150.00-215109.28%
MGA230120C001250002022-05-06 1:51PM EDT125.000.750.000.750.00-1482.23%
MGA230120C001300002022-05-19 11:20AM EDT130.000.050.000.350.00-1012675.78%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA230120P000275002022-09-23 2:17PM EDT27.500.400.000.550.00-101065.53%
MGA230120P000300002022-09-12 12:47PM EDT30.000.300.350.500.00-13563.28%
MGA230120P000325002022-03-28 9:30AM EDT32.501.000.000.000.00--112.50%
MGA230120P000350002022-06-10 1:41PM EDT35.001.000.753.400.00-1378.86%
MGA230120P000375002022-05-02 1:17PM EDT37.501.400.201.700.00-101951.42%
MGA230120P000400002022-09-22 12:33PM EDT40.000.921.202.750.00-11158.06%
MGA230120P000425002022-06-16 10:42AM EDT42.503.002.052.600.00-11153.03%
MGA230120P000450002022-09-19 3:24PM EDT45.001.552.353.000.00-1550.73%
MGA230120P000475002022-09-26 11:08AM EDT47.503.403.103.60-0.60-15.00%863346.44%
MGA230120P000500002022-09-20 3:53PM EDT50.003.304.304.600.00-47844.56%
MGA230120P000525002022-09-02 11:48AM EDT52.503.395.605.800.00-25842.85%
MGA230120P000550002022-09-23 10:19AM EDT55.007.316.907.300.00-53842.11%
MGA230120P000575002022-09-15 3:36PM EDT57.506.338.709.100.00-31842.52%
MGA230120P000600002022-09-26 12:14PM EDT60.0010.8910.6010.90+1.24+12.85%11,35841.47%
MGA230120P000625002022-08-19 3:04PM EDT62.506.409.2010.100.00-6410.00%
MGA230120P000650002022-08-02 3:51PM EDT65.007.5110.5010.800.00-2230.00%
MGA230120P000675002022-05-04 1:15PM EDT67.5012.509.4010.700.00--200.00%
MGA230120P000700002022-09-20 2:11PM EDT70.0016.0018.3020.400.00-54353.47%
MGA230120P000725002022-07-01 10:45AM EDT72.5019.1011.7012.400.00-3160.00%
MGA230120P000750002022-09-12 3:55PM EDT75.0016.0122.4025.600.00-101563.18%
MGA230120P000775002022-06-08 10:06AM EDT77.5014.8720.9023.100.00-3120.00%
MGA230120P000800002022-09-16 9:31AM EDT80.0025.6027.0031.000.00-26674.83%
MGA230120P000850002022-08-18 12:13PM EDT85.0022.2027.7032.500.00-680.00%
MGA230120P000875002021-12-02 10:37AM EDT87.5020.0015.1015.600.00-50500.00%
MGA230120P000900002022-01-13 11:49AM EDT90.0012.7118.3023.000.00-120.00%
MGA230120P000950002021-11-16 2:04PM EDT95.0015.7622.2023.600.00-1210.00%
MGA230120P001000002022-04-22 10:49AM EDT100.0039.0038.4040.700.00-10760.00%
MGA230120P001050002022-08-12 9:56AM EDT105.0040.3045.2049.100.00-300.00%
MGA230120P001100002021-11-24 2:24PM EDT110.0031.4533.5034.300.00-340.00%