Magna International Inc. (MGA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240119C00030000 | 2022-06-21 1:16PM EST | 30.00 | 30.00 | 31.10 | 34.10 | 0.00 | - | 3 | 6 | 40.92% |
| MGA240119C00035000 | 2022-04-26 10:19AM EST | 35.00 | 27.00 | 27.50 | 32.00 | 0.00 | - | - | 1 | 68.04% |
| MGA240119C00040000 | 2023-01-23 11:53AM EST | 40.00 | 26.00 | 24.00 | 27.40 | 0.00 | - | 1 | 5 | 59.55% |
| MGA240119C00045000 | 2022-07-18 1:10PM EST | 45.00 | 17.18 | 19.10 | 23.90 | 0.00 | - | 1 | 20 | 58.23% |
| MGA240119C00047500 | 2021-11-10 6:50AM EST | 47.50 | 30.20 | 32.70 | 35.60 | 0.00 | - | - | 2 | 122.29% |
| MGA240119C00050000 | 2022-12-28 10:52AM EST | 50.00 | 11.00 | 15.10 | 18.30 | 0.00 | - | 1 | 45 | 44.39% |
| MGA240119C00052500 | 2023-01-24 10:19AM EST | 52.50 | 11.75 | 14.90 | 16.60 | 0.00 | - | 1 | 8 | 43.54% |
| MGA240119C00055000 | 2023-01-06 9:43AM EST | 55.00 | 12.05 | 13.20 | 13.90 | 0.00 | - | 1 | 9 | 37.61% |
| MGA240119C00057500 | 2023-01-13 9:43AM EST | 57.50 | 12.60 | 11.50 | 12.20 | 0.00 | - | 1 | 96 | 36.30% |
| MGA240119C00060000 | 2023-01-27 11:46AM EST | 60.00 | 10.00 | 10.10 | 10.70 | +2.30 | +29.87% | 6 | 209 | 35.48% |
| MGA240119C00062500 | 2023-01-25 10:55AM EST | 62.50 | 6.45 | 7.90 | 11.00 | 0.00 | - | 1 | 20 | 41.61% |
| MGA240119C00065000 | 2023-01-25 10:22AM EST | 65.00 | 5.50 | 7.50 | 7.90 | 0.00 | - | 1 | 74 | 33.39% |
| MGA240119C00067500 | 2023-01-27 12:50PM EST | 67.50 | 6.50 | 6.50 | 7.40 | +1.00 | +18.18% | 7 | 262 | 35.30% |
| MGA240119C00070000 | 2023-01-27 3:37PM EST | 70.00 | 5.50 | 5.30 | 5.80 | +1.00 | +22.22% | 4 | 1,535 | 32.41% |
| MGA240119C00072500 | 2022-12-29 1:17PM EST | 72.50 | 3.40 | 2.55 | 6.20 | 0.00 | - | 3 | 40 | 37.15% |
| MGA240119C00075000 | 2023-01-23 11:21AM EST | 75.00 | 4.50 | 3.70 | 4.20 | 0.00 | - | 11 | 116 | 31.78% |
| MGA240119C00077500 | 2022-12-16 10:16AM EST | 77.50 | 2.70 | 3.80 | 5.40 | 0.00 | - | 1 | 49 | 39.42% |
| MGA240119C00080000 | 2023-01-25 9:51AM EST | 80.00 | 1.65 | 2.40 | 2.90 | 0.00 | - | 1 | 58 | 30.86% |
| MGA240119C00082500 | 2022-12-12 12:44PM EST | 82.50 | 2.72 | 0.20 | 4.80 | 0.00 | - | 1 | 18 | 41.61% |
| MGA240119C00085000 | 2023-01-24 10:34AM EST | 85.00 | 1.25 | 1.55 | 4.60 | 0.00 | - | 8 | 26 | 42.87% |
| MGA240119C00087500 | 2022-12-08 2:03PM EST | 87.50 | 1.90 | 0.65 | 4.00 | 0.00 | - | 1 | 29 | 42.18% |
| MGA240119C00090000 | 2023-01-09 1:45PM EST | 90.00 | 1.24 | 0.60 | 4.00 | 0.00 | - | 2 | 14 | 44.06% |
| MGA240119C00092500 | 2022-10-25 1:41PM EST | 92.50 | 0.10 | 0.20 | 3.90 | 0.00 | - | 50 | 23 | 45.38% |
| MGA240119C00095000 | 2022-09-29 2:36PM EST | 95.00 | 0.82 | 0.05 | 3.60 | 0.00 | - | 10 | 2 | 45.63% |
| MGA240119C00100000 | 2023-01-27 2:36PM EST | 100.00 | 0.65 | 0.15 | 0.90 | +0.15 | +30.00% | 3 | 66 | 32.14% |
| MGA240119C00105000 | 2021-11-10 6:50AM EST | 105.00 | 9.70 | 6.40 | 7.40 | 0.00 | - | - | 1 | 67.09% |
| MGA240119C00110000 | 2022-03-17 9:57AM EST | 110.00 | 2.63 | 0.60 | 3.50 | 0.00 | - | 10 | 22 | 53.93% |
| MGA240119C00115000 | 2022-08-04 8:31AM EST | 115.00 | 1.10 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 43.31% |
| MGA240119C00120000 | 2022-08-04 8:31AM EST | 120.00 | 0.85 | 0.15 | 1.20 | 0.00 | - | 1 | 14 | 43.77% |
| MGA240119C00125000 | 2021-11-03 9:31AM EST | 125.00 | 5.00 | 1.60 | 4.70 | 0.00 | - | - | 1 | 59.09% |
| MGA240119C00130000 | 2022-10-21 1:11PM EST | 130.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 20 | 19 | 41.87% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240119P00030000 | 2022-09-19 12:00PM EST | 30.00 | 1.40 | 0.00 | 4.90 | 0.00 | - | 2 | 0 | 74.63% |
| MGA240119P00032500 | 2022-12-23 2:04PM EST | 32.50 | 1.13 | 0.45 | 1.25 | 0.00 | - | 20 | 24 | 55.20% |
| MGA240119P00035000 | 2022-12-05 9:51AM EST | 35.00 | 1.35 | 0.70 | 2.70 | 0.00 | - | 1 | 6 | 55.08% |
| MGA240119P00037500 | 2023-01-20 12:28PM EST | 37.50 | 0.90 | 0.65 | 2.15 | 0.00 | - | 11 | 15 | 54.18% |
| MGA240119P00040000 | 2023-01-25 10:08AM EST | 40.00 | 1.50 | 0.85 | 1.70 | 0.00 | - | 3 | 8 | 45.35% |
| MGA240119P00042500 | 2022-12-19 9:43AM EST | 42.50 | 3.00 | 0.00 | 5.00 | 0.00 | - | 2 | 8 | 63.88% |
| MGA240119P00045000 | 2023-01-03 12:14PM EST | 45.00 | 3.23 | 1.40 | 2.35 | 0.00 | - | 1 | 16 | 41.41% |
| MGA240119P00047500 | 2023-01-06 2:22PM EST | 47.50 | 3.25 | 1.90 | 2.80 | 0.00 | - | 1 | 10 | 39.88% |
| MGA240119P00050000 | 2023-01-12 12:32PM EST | 50.00 | 3.50 | 2.40 | 3.40 | 0.00 | - | 5 | 44 | 38.87% |
| MGA240119P00052500 | 2022-10-14 2:25PM EST | 52.50 | 10.60 | 3.00 | 7.40 | 0.00 | - | 6 | 11 | 54.31% |
| MGA240119P00055000 | 2023-01-24 9:30AM EST | 55.00 | 4.90 | 3.60 | 4.30 | 0.00 | - | 20 | 51 | 34.26% |
| MGA240119P00057500 | 2023-01-12 11:15AM EST | 57.50 | 5.97 | 4.40 | 5.10 | 0.00 | - | 4 | 5 | 33.17% |
| MGA240119P00060000 | 2023-01-24 10:40AM EST | 60.00 | 6.40 | 5.20 | 7.50 | 0.00 | - | 1 | 37 | 38.43% |
| MGA240119P00062500 | 2023-01-20 11:07AM EST | 62.50 | 7.30 | 4.50 | 7.50 | 0.00 | - | 1 | 7 | 33.00% |
| MGA240119P00065000 | 2023-01-24 9:30AM EST | 65.00 | 8.10 | 7.30 | 8.70 | 0.00 | - | 21 | 25 | 32.18% |
| MGA240119P00067500 | 2023-01-23 12:58PM EST | 67.50 | 8.60 | 8.50 | 10.60 | 0.00 | - | 29 | 37 | 33.70% |
| MGA240119P00070000 | 2022-11-29 9:41AM EST | 70.00 | 13.95 | 13.50 | 18.50 | 0.00 | - | 3 | 19 | 58.69% |
| MGA240119P00072500 | 2022-10-27 12:22PM EST | 72.50 | 19.30 | 13.00 | 17.50 | 0.00 | - | 4 | 0 | 47.93% |
| MGA240119P00075000 | 2023-01-24 9:50AM EST | 75.00 | 17.00 | 11.70 | 15.90 | 0.00 | - | 1 | 45 | 34.28% |
| MGA240119P00077500 | 2023-01-24 9:46AM EST | 77.50 | 18.90 | 14.00 | 17.30 | 0.00 | - | 1 | 2 | 32.16% |
| MGA240119P00080000 | 2023-01-24 9:50AM EST | 80.00 | 21.30 | 15.60 | 19.70 | 0.00 | - | 1 | 30 | 34.07% |
| MGA240119P00082500 | 2023-01-06 12:05PM EST | 82.50 | 22.30 | 18.60 | 21.90 | 0.00 | - | 1 | 1 | 34.88% |
| MGA240119P00085000 | 2022-12-06 11:04AM EST | 85.00 | 26.45 | 24.60 | 28.30 | 0.00 | - | 2 | 0 | 53.91% |
| MGA240119P00087500 | 2023-01-24 9:50AM EST | 87.50 | 28.20 | 23.20 | 25.80 | 0.00 | - | 1 | 1 | 33.25% |
| MGA240119P00090000 | 2022-12-06 11:08AM EST | 90.00 | 32.00 | 29.40 | 31.80 | 0.00 | - | 1 | 3 | 51.67% |
| MGA240119P00100000 | 2021-11-05 11:37AM EST | 100.00 | 28.00 | 29.00 | 32.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
