Magna International Inc. (MGA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240621C00037500 | 2023-12-13 2:12PM EDT | 37.50 | 16.60 | 16.90 | 21.00 | 0.00 | - | - | 2 | 213.62% |
| MGA240621C00042500 | 2024-04-30 3:33PM EDT | 42.50 | 6.00 | 5.60 | 5.80 | 0.00 | - | 2 | 15 | 35.50% |
| MGA240621C00045000 | 2024-04-30 9:51AM EDT | 45.00 | 4.34 | 3.70 | 3.90 | 0.00 | - | 105 | 29 | 33.69% |
| MGA240621C00047500 | 2024-05-01 11:26AM EDT | 47.50 | 2.30 | 2.25 | 2.35 | -0.50 | -17.86% | 4 | 57 | 31.84% |
| MGA240621C00050000 | 2024-05-01 11:10AM EDT | 50.00 | 1.30 | 1.25 | 1.35 | -0.10 | -7.14% | 6 | 50,128 | 31.89% |
| MGA240621C00052500 | 2024-05-01 2:56PM EDT | 52.50 | 0.75 | 0.60 | 0.70 | -0.40 | -34.78% | 154 | 105 | 31.64% |
| MGA240621C00055000 | 2024-05-01 2:44PM EDT | 55.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 28 | 143 | 31.89% |
| MGA240621C00057500 | 2024-05-01 11:20AM EDT | 57.50 | 0.16 | 0.15 | 0.20 | -0.15 | -48.39% | 9 | 92 | 33.50% |
| MGA240621C00060000 | 2024-04-30 1:16PM EDT | 60.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 10 | 442 | 44.53% |
| MGA240621C00062500 | 2024-04-24 3:37PM EDT | 62.50 | 0.11 | 0.00 | 2.20 | 0.00 | - | 1 | 265 | 69.29% |
| MGA240621C00065000 | 2024-04-30 10:13AM EDT | 65.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 1 | 109 | 57.13% |
| MGA240621C00067500 | 2024-04-08 11:23AM EDT | 67.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 37 | 53.71% |
| MGA240621C00070000 | 2024-04-22 2:29PM EDT | 70.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 143 | 60.55% |
| MGA240621C00075000 | 2024-02-20 1:55PM EDT | 75.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 50 | 59 | 96.53% |
| MGA240621C00080000 | 2024-04-22 10:22AM EDT | 80.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 104.83% |
| MGA240621C00085000 | 2024-02-12 10:30AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 89.45% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240621P00025000 | 2024-02-07 11:00AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 110.55% |
| MGA240621P00032500 | 2024-01-18 1:03PM EDT | 32.50 | 0.28 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 56.84% |
| MGA240621P00035000 | 2024-04-22 2:31PM EDT | 35.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 4 | 54.69% |
| MGA240621P00037500 | 2024-04-18 10:27AM EDT | 37.50 | 0.28 | 0.10 | 0.20 | 0.00 | - | 1 | 257 | 42.38% |
| MGA240621P00040000 | 2024-04-10 2:24PM EDT | 40.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 4 | 41 | 38.38% |
| MGA240621P00042500 | 2024-05-01 1:59PM EDT | 42.50 | 0.55 | 0.55 | 0.65 | -0.05 | -8.33% | 266 | 350 | 35.30% |
| MGA240621P00045000 | 2024-05-01 9:57AM EDT | 45.00 | 1.15 | 1.15 | 1.30 | +0.32 | +38.55% | 1 | 209 | 34.33% |
| MGA240621P00047500 | 2024-05-01 2:14PM EDT | 47.50 | 2.30 | 2.20 | 2.35 | +0.40 | +21.05% | 13 | 68,464 | 33.79% |
| MGA240621P00050000 | 2024-05-01 3:47PM EDT | 50.00 | 3.67 | 3.70 | 3.90 | +0.97 | +35.93% | 19 | 91 | 34.69% |
| MGA240621P00052500 | 2024-04-30 3:00PM EDT | 52.50 | 5.30 | 4.10 | 5.80 | 0.00 | - | 1 | 99 | 35.91% |
| MGA240621P00055000 | 2024-04-22 2:45PM EDT | 55.00 | 6.30 | 5.90 | 8.20 | 0.00 | - | 3 | 2,422 | 42.73% |
| MGA240621P00057500 | 2024-04-30 12:25PM EDT | 57.50 | 9.80 | 8.30 | 12.00 | 0.00 | - | 10 | 35 | 73.49% |
| MGA240621P00060000 | 2024-04-04 9:31AM EDT | 60.00 | 7.25 | 10.50 | 14.40 | 0.00 | - | 9 | 38 | 79.79% |
| MGA240621P00062500 | 2024-04-16 11:03AM EDT | 62.50 | 14.05 | 13.10 | 16.90 | 0.00 | - | 1 | 22 | 87.06% |
| MGA240621P00065000 | 2024-03-21 12:25PM EDT | 65.00 | 9.50 | 15.30 | 18.90 | 0.00 | - | 4 | 6 | 84.52% |
| MGA240621P00067500 | 2024-02-08 10:58AM EDT | 67.50 | 10.30 | 12.90 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| MGA240621P00070000 | 2024-02-08 11:39AM EDT | 70.00 | 12.40 | 13.70 | 16.70 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.