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 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA240119C000300002022-06-21 2:16PM EDT30.0030.0031.1034.100.00-36122.05%
MGA240119C000350002022-04-26 11:19AM EDT35.0027.0027.5032.000.00--1114.69%
MGA240119C000400002022-09-23 10:52AM EDT40.0015.0013.0018.000.00-1657.52%
MGA240119C000450002022-07-18 2:10PM EDT45.0017.1819.1023.900.00-12087.19%
MGA240119C000475002021-11-10 7:50AM EDT47.5030.2032.7035.600.00--2165.61%
MGA240119C000500002022-06-16 10:40AM EDT50.0014.2011.2016.000.00-23357.76%
MGA240119C000525002022-09-26 9:56AM EDT52.508.106.409.90-0.40-4.71%1845.47%
MGA240119C000550002022-09-22 3:37PM EDT55.007.205.309.70-1.30-15.29%1448.47%
MGA240119C000575002022-09-26 10:19AM EDT57.506.174.007.50-0.63-9.26%172542.52%
MGA240119C000600002022-09-22 11:23AM EDT60.006.263.607.600.00-1315946.13%
MGA240119C000625002022-09-08 11:16AM EDT62.507.292.505.900.00-15741.69%
MGA240119C000650002022-09-08 12:03PM EDT65.006.302.056.600.00-23747.40%
MGA240119C000675002022-07-29 10:04AM EDT67.509.646.508.100.00-118052.92%
MGA240119C000700002022-09-20 9:59AM EDT70.004.802.855.300.00-171,46346.39%
MGA240119C000725002022-07-19 11:46AM EDT72.506.715.609.300.00-1958.09%
MGA240119C000750002022-09-22 3:37PM EDT75.002.850.503.100.00-54539.89%
MGA240119C000775002022-07-22 11:57AM EDT77.505.954.408.000.00-11456.54%
MGA240119C000800002022-09-13 9:30AM EDT80.005.270.303.600.00-12845.97%
MGA240119C000825002022-07-14 10:56AM EDT82.502.723.808.200.00-31259.18%
MGA240119C000850002022-07-28 1:34PM EDT85.004.900.605.000.00-61356.14%
MGA240119C000875002022-08-23 10:13AM EDT87.502.850.004.000.00-101852.73%
MGA240119C000900002022-06-10 11:22AM EDT90.004.411.253.700.00-31552.62%
MGA240119C000925002022-09-23 11:50AM EDT92.500.840.103.100.00-65550.73%
MGA240119C000950002022-04-18 10:01AM EDT95.002.881.506.000.00-11255.59%
MGA240119C001000002022-09-26 9:34AM EDT100.000.700.450.70-1.15-62.16%16736.84%
MGA240119C001050002021-11-10 7:50AM EDT105.009.706.407.400.00--176.03%
MGA240119C001100002022-03-17 10:57AM EDT110.002.630.603.500.00-102252.20%
MGA240119C001150002022-08-04 9:31AM EDT115.001.100.001.400.00-1349.13%
MGA240119C001200002022-08-04 9:31AM EDT120.000.850.151.200.00-11449.10%
MGA240119C001250002021-11-03 10:31AM EDT125.005.001.604.700.00--164.86%
MGA240119C001300002022-08-19 1:33PM EDT130.000.600.000.800.00-92148.02%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA240119P000300002022-09-19 1:00PM EDT30.001.400.152.950.00-2357.18%
MGA240119P000350002022-08-16 3:10PM EDT35.001.550.454.200.00-1153.61%
MGA240119P000375002021-11-10 7:50AM EDT37.501.701.302.550.00-2237.20%
MGA240119P000400002022-03-14 12:04AM EDT40.006.200.000.000.00--06.25%
MGA240119P000450002022-09-12 9:48AM EDT45.003.434.407.100.00-31245.14%
MGA240119P000475002022-06-16 9:40AM EDT47.507.975.108.300.00-10544.58%
MGA240119P000500002022-04-25 11:05AM EDT50.007.005.509.500.00-22943.60%
MGA240119P000525002022-07-08 1:18PM EDT52.509.004.508.700.00-1233.60%
MGA240119P000550002022-09-22 2:58PM EDT55.009.758.5011.900.00-42340.58%
MGA240119P000575002022-03-16 12:50PM EDT57.5012.408.5013.000.00--138.09%
MGA240119P000600002022-08-10 12:59PM EDT60.0011.008.7013.200.00-12731.23%
MGA240119P000625002022-04-01 2:45PM EDT62.5012.0011.0016.000.00-2235.37%
MGA240119P000650002022-06-23 9:49AM EDT65.0015.5612.0014.700.00-1117.79%
MGA240119P000675002021-12-07 11:41AM EDT67.508.857.508.600.00-5100.00%
MGA240119P000700002022-01-24 11:11AM EDT70.0012.9011.9015.400.00-1160.00%
MGA240119P000725002021-10-18 3:47PM EDT72.5010.409.6011.700.00--20.00%
MGA240119P000750002022-08-25 10:03AM EDT75.0016.0024.2028.000.00-252744.25%
MGA240119P000775002022-08-22 11:07AM EDT77.5020.7822.1027.000.00-16423.89%
MGA240119P000800002022-03-01 1:09PM EDT80.0020.3021.6024.700.00-2230.00%
MGA240119P000850002022-07-18 2:44PM EDT85.0030.4122.9027.100.00--20.00%
MGA240119P000900002022-09-23 1:32PM EDT90.0040.4037.6040.500.00-1539.20%
MGA240119P001000002021-11-05 12:37PM EDT100.0028.0029.0032.000.00-200.00%