Magna International Inc. (MGA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240517C00027500 | 2024-04-26 2:15PM EDT | 27.50 | 21.70 | 18.50 | 22.00 | 0.00 | - | 4 | 4 | 90.63% |
| MGA240517C00030000 | 2024-04-26 11:31AM EDT | 30.00 | 18.90 | 16.00 | 19.50 | 0.00 | - | 7 | 7 | 78.13% |
| MGA240517C00035000 | 2024-04-29 2:54PM EDT | 35.00 | 14.40 | 11.00 | 14.50 | 0.00 | - | 21 | 30 | 53.13% |
| MGA240517C00037500 | 2024-04-29 2:44PM EDT | 37.50 | 11.90 | 8.50 | 12.00 | 0.00 | - | 4 | 11 | 148.54% |
| MGA240517C00042500 | 2024-04-30 12:48PM EDT | 42.50 | 5.80 | 5.40 | 5.70 | 0.00 | - | 6 | 11 | 54.69% |
| MGA240517C00045000 | 2024-04-24 9:38AM EDT | 45.00 | 5.70 | 3.40 | 3.60 | 0.00 | - | 1 | 2 | 48.24% |
| MGA240517C00047500 | 2024-04-30 3:50PM EDT | 47.50 | 1.90 | 1.75 | 1.90 | 0.00 | - | 20 | 1,047 | 43.31% |
| MGA240517C00050000 | 2024-05-01 9:31AM EDT | 50.00 | 0.75 | 0.70 | 0.85 | -0.20 | -21.05% | 2 | 347 | 41.65% |
| MGA240517C00052500 | 2024-04-30 3:43PM EDT | 52.50 | 0.30 | 0.20 | 0.55 | 0.00 | - | 30 | 344 | 49.56% |
| MGA240517C00055000 | 2024-04-30 11:08AM EDT | 55.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 1 | 507 | 47.46% |
| MGA240517C00057500 | 2024-04-29 3:37PM EDT | 57.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 4 | 144 | 50.20% |
| MGA240517C00060000 | 2024-04-22 1:43PM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 90 | 71.29% |
| MGA240517C00062500 | 2024-04-29 9:31AM EDT | 62.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 88.57% |
| MGA240517C00065000 | 2024-04-11 3:49PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 8 | 75.39% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240517P00037500 | 2024-04-25 10:04AM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 28 | 33 | 87.30% |
| MGA240517P00040000 | 2024-04-18 3:54PM EDT | 40.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 2 | 5 | 50.00% |
| MGA240517P00042500 | 2024-04-30 12:19PM EDT | 42.50 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 38 | 47.75% |
| MGA240517P00045000 | 2024-04-30 11:11AM EDT | 45.00 | 0.60 | 0.65 | 0.80 | 0.00 | - | 49 | 130 | 46.58% |
| MGA240517P00047500 | 2024-04-30 3:59PM EDT | 47.50 | 1.70 | 1.60 | 1.70 | 0.00 | - | 5 | 311 | 44.39% |
| MGA240517P00050000 | 2024-04-30 10:33AM EDT | 50.00 | 2.85 | 3.10 | 3.30 | 0.00 | - | 5 | 363 | 46.88% |
| MGA240517P00052500 | 2024-04-30 9:47AM EDT | 52.50 | 4.50 | 3.30 | 6.30 | 0.00 | - | 1 | 393 | 79.10% |
| MGA240517P00055000 | 2024-04-23 2:44PM EDT | 55.00 | 5.60 | 5.70 | 9.70 | 0.00 | - | 8 | 508 | 59.33% |
| MGA240517P00057500 | 2024-04-26 2:36PM EDT | 57.50 | 8.70 | 8.10 | 12.10 | 0.00 | - | 1 | 54 | 66.50% |
| MGA240517P00060000 | 2024-03-21 1:08PM EDT | 60.00 | 5.00 | 9.60 | 14.40 | 0.00 | - | 1 | 2 | 141.75% |
© 2024 Yahoo. All rights reserved.