Canada markets closed

Magna International Inc. (MGA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.89+1.84 (+2.97%)
At close: 04:00PM EST
62.39 -1.50 (-2.35%)
After hours: 06:52PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA240119C000300002022-06-21 1:16PM EST30.0030.0031.1034.100.00-3640.92%
MGA240119C000350002022-04-26 10:19AM EST35.0027.0027.5032.000.00--168.04%
MGA240119C000400002023-01-23 11:53AM EST40.0026.0024.0027.400.00-1559.55%
MGA240119C000450002022-07-18 1:10PM EST45.0017.1819.1023.900.00-12058.23%
MGA240119C000475002021-11-10 6:50AM EST47.5030.2032.7035.600.00--2122.29%
MGA240119C000500002022-12-28 10:52AM EST50.0011.0015.1018.300.00-14544.39%
MGA240119C000525002023-01-24 10:19AM EST52.5011.7514.9016.600.00-1843.54%
MGA240119C000550002023-01-06 9:43AM EST55.0012.0513.2013.900.00-1937.61%
MGA240119C000575002023-01-13 9:43AM EST57.5012.6011.5012.200.00-19636.30%
MGA240119C000600002023-01-27 11:46AM EST60.0010.0010.1010.70+2.30+29.87%620935.48%
MGA240119C000625002023-01-25 10:55AM EST62.506.457.9011.000.00-12041.61%
MGA240119C000650002023-01-25 10:22AM EST65.005.507.507.900.00-17433.39%
MGA240119C000675002023-01-27 12:50PM EST67.506.506.507.40+1.00+18.18%726235.30%
MGA240119C000700002023-01-27 3:37PM EST70.005.505.305.80+1.00+22.22%41,53532.41%
MGA240119C000725002022-12-29 1:17PM EST72.503.402.556.200.00-34037.15%
MGA240119C000750002023-01-23 11:21AM EST75.004.503.704.200.00-1111631.78%
MGA240119C000775002022-12-16 10:16AM EST77.502.703.805.400.00-14939.42%
MGA240119C000800002023-01-25 9:51AM EST80.001.652.402.900.00-15830.86%
MGA240119C000825002022-12-12 12:44PM EST82.502.720.204.800.00-11841.61%
MGA240119C000850002023-01-24 10:34AM EST85.001.251.554.600.00-82642.87%
MGA240119C000875002022-12-08 2:03PM EST87.501.900.654.000.00-12942.18%
MGA240119C000900002023-01-09 1:45PM EST90.001.240.604.000.00-21444.06%
MGA240119C000925002022-10-25 1:41PM EST92.500.100.203.900.00-502345.38%
MGA240119C000950002022-09-29 2:36PM EST95.000.820.053.600.00-10245.63%
MGA240119C001000002023-01-27 2:36PM EST100.000.650.150.90+0.15+30.00%36632.14%
MGA240119C001050002021-11-10 6:50AM EST105.009.706.407.400.00--167.09%
MGA240119C001100002022-03-17 9:57AM EST110.002.630.603.500.00-102253.93%
MGA240119C001150002022-08-04 8:31AM EST115.001.100.001.400.00-1343.31%
MGA240119C001200002022-08-04 8:31AM EST120.000.850.151.200.00-11443.77%
MGA240119C001250002021-11-03 9:31AM EST125.005.001.604.700.00--159.09%
MGA240119C001300002022-10-21 1:11PM EST130.000.050.000.650.00-201941.87%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA240119P000300002022-09-19 12:00PM EST30.001.400.004.900.00-2074.63%
MGA240119P000325002022-12-23 2:04PM EST32.501.130.451.250.00-202455.20%
MGA240119P000350002022-12-05 9:51AM EST35.001.350.702.700.00-1655.08%
MGA240119P000375002023-01-20 12:28PM EST37.500.900.652.150.00-111554.18%
MGA240119P000400002023-01-25 10:08AM EST40.001.500.851.700.00-3845.35%
MGA240119P000425002022-12-19 9:43AM EST42.503.000.005.000.00-2863.88%
MGA240119P000450002023-01-03 12:14PM EST45.003.231.402.350.00-11641.41%
MGA240119P000475002023-01-06 2:22PM EST47.503.251.902.800.00-11039.88%
MGA240119P000500002023-01-12 12:32PM EST50.003.502.403.400.00-54438.87%
MGA240119P000525002022-10-14 2:25PM EST52.5010.603.007.400.00-61154.31%
MGA240119P000550002023-01-24 9:30AM EST55.004.903.604.300.00-205134.26%
MGA240119P000575002023-01-12 11:15AM EST57.505.974.405.100.00-4533.17%
MGA240119P000600002023-01-24 10:40AM EST60.006.405.207.500.00-13738.43%
MGA240119P000625002023-01-20 11:07AM EST62.507.304.507.500.00-1733.00%
MGA240119P000650002023-01-24 9:30AM EST65.008.107.308.700.00-212532.18%
MGA240119P000675002023-01-23 12:58PM EST67.508.608.5010.600.00-293733.70%
MGA240119P000700002022-11-29 9:41AM EST70.0013.9513.5018.500.00-31958.69%
MGA240119P000725002022-10-27 12:22PM EST72.5019.3013.0017.500.00-4047.93%
MGA240119P000750002023-01-24 9:50AM EST75.0017.0011.7015.900.00-14534.28%
MGA240119P000775002023-01-24 9:46AM EST77.5018.9014.0017.300.00-1232.16%
MGA240119P000800002023-01-24 9:50AM EST80.0021.3015.6019.700.00-13034.07%
MGA240119P000825002023-01-06 12:05PM EST82.5022.3018.6021.900.00-1134.88%
MGA240119P000850002022-12-06 11:04AM EST85.0026.4524.6028.300.00-2053.91%
MGA240119P000875002023-01-24 9:50AM EST87.5028.2023.2025.800.00-1133.25%
MGA240119P000900002022-12-06 11:08AM EST90.0032.0029.4031.800.00-1351.67%
MGA240119P001000002021-11-05 11:37AM EST100.0028.0029.0032.000.00-200.00%