Magna International Inc. (MGA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240920C00035000 | 2024-02-21 11:34AM EDT | 35.00 | 19.76 | 18.30 | 22.10 | 0.00 | - | - | 10 | 129.54% |
| MGA240920C00037500 | 2024-04-17 12:28PM EDT | 37.50 | 11.10 | 10.70 | 12.70 | 0.00 | - | 1 | 2 | 60.77% |
| MGA240920C00040000 | 2024-04-17 1:42PM EDT | 40.00 | 9.28 | 7.10 | 8.90 | 0.00 | - | 6 | 14 | 36.38% |
| MGA240920C00042500 | 2024-04-30 9:36AM EDT | 42.50 | 7.40 | 6.70 | 6.90 | 0.00 | - | 1 | 10 | 33.74% |
| MGA240920C00045000 | 2024-05-01 10:02AM EDT | 45.00 | 5.30 | 5.10 | 5.30 | -0.20 | -3.64% | 1 | 18 | 33.23% |
| MGA240920C00047500 | 2024-05-01 1:16PM EDT | 47.50 | 3.70 | 3.70 | 3.90 | -1.50 | -28.85% | 8 | 28 | 32.29% |
| MGA240920C00050000 | 2024-05-01 2:05PM EDT | 50.00 | 2.65 | 2.60 | 2.75 | -0.83 | -23.85% | 7 | 15 | 31.34% |
| MGA240920C00052500 | 2024-05-01 2:05PM EDT | 52.50 | 1.80 | 1.75 | 1.85 | -0.66 | -26.83% | 15 | 78 | 30.42% |
| MGA240920C00055000 | 2024-05-01 11:31AM EDT | 55.00 | 1.20 | 1.10 | 1.25 | -0.58 | -32.58% | 7 | 75 | 30.25% |
| MGA240920C00057500 | 2024-04-29 9:58AM EDT | 57.50 | 1.30 | 0.70 | 0.85 | 0.00 | - | 1 | 65 | 30.45% |
| MGA240920C00060000 | 2024-04-30 10:13AM EDT | 60.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 1 | 120 | 30.32% |
| MGA240920C00062500 | 2024-04-24 3:38PM EDT | 62.50 | 0.50 | 0.25 | 0.40 | 0.00 | - | 2 | 26 | 31.25% |
| MGA240920C00065000 | 2024-04-30 3:17PM EDT | 65.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 99 | 32.28% |
| MGA240920C00067500 | 2024-04-19 1:10PM EDT | 67.50 | 0.21 | 0.05 | 2.30 | 0.00 | - | 1 | 8 | 63.14% |
| MGA240920C00070000 | 2024-04-15 11:51AM EDT | 70.00 | 0.24 | 0.05 | 2.25 | 0.00 | - | 1 | 33 | 52.93% |
| MGA240920C00075000 | 2024-03-08 10:30AM EDT | 75.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 52.59% |
| MGA240920C00080000 | 2024-02-12 10:37AM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 57.74% |
| MGA240920C00085000 | 2024-03-21 9:30AM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 43.26% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240920P00027500 | 2024-02-09 2:54PM EDT | 27.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 4 | 58.20% |
| MGA240920P00032500 | 2024-04-04 10:12AM EDT | 32.50 | 0.49 | 0.20 | 2.35 | 0.00 | - | 2 | 2 | 61.72% |
| MGA240920P00035000 | 2024-05-01 9:57AM EDT | 35.00 | 0.35 | 0.35 | 0.45 | -0.10 | -22.22% | 10 | 38 | 38.14% |
| MGA240920P00037500 | 2024-04-30 2:03PM EDT | 37.50 | 0.55 | 0.55 | 0.65 | 0.00 | - | 1 | 58 | 35.13% |
| MGA240920P00040000 | 2024-05-01 12:47PM EDT | 40.00 | 1.05 | 0.90 | 1.05 | +0.12 | +12.90% | 12 | 132 | 33.72% |
| MGA240920P00042500 | 2024-05-01 12:40PM EDT | 42.50 | 1.65 | 1.50 | 1.65 | +0.35 | +26.92% | 30 | 32 | 32.62% |
| MGA240920P00045000 | 2024-04-25 1:17PM EDT | 45.00 | 2.20 | 2.35 | 2.50 | 0.00 | - | 1 | 85 | 31.79% |
| MGA240920P00047500 | 2024-05-01 1:18PM EDT | 47.50 | 3.50 | 3.40 | 3.60 | +0.60 | +20.69% | 18 | 81 | 30.95% |
| MGA240920P00050000 | 2024-04-22 11:28AM EDT | 50.00 | 4.50 | 4.80 | 5.00 | 0.00 | - | 1 | 71 | 30.42% |
| MGA240920P00052500 | 2024-05-01 3:30PM EDT | 52.50 | 6.50 | 6.40 | 6.70 | +1.00 | +18.18% | 1 | 51 | 30.35% |
| MGA240920P00055000 | 2024-04-10 3:23PM EDT | 55.00 | 6.38 | 8.30 | 8.60 | 0.00 | - | 9 | 111 | 30.18% |
| MGA240920P00057500 | 2024-02-27 12:38PM EDT | 57.50 | 5.60 | 5.60 | 5.80 | 0.00 | - | 3 | 8 | 0.00% |
| MGA240920P00060000 | 2024-04-12 2:38PM EDT | 60.00 | 10.90 | 12.70 | 15.00 | 0.00 | - | 1 | 6 | 54.03% |
| MGA240920P00062500 | 2024-04-10 3:13PM EDT | 62.50 | 12.34 | 14.70 | 15.60 | 0.00 | - | 5 | 7 | 36.94% |
| MGA240920P00065000 | 2024-04-16 12:06PM EDT | 65.00 | 16.00 | 17.30 | 19.20 | 0.00 | - | 1 | 19 | 54.39% |
| MGA240920P00067500 | 2024-02-22 11:06AM EDT | 67.50 | 13.10 | 12.90 | 13.20 | 0.00 | - | 2 | 2 | 0.00% |
| MGA240920P00070000 | 2024-04-16 11:57AM EDT | 70.00 | 20.80 | 21.40 | 23.70 | 0.00 | - | 1 | 3 | 55.49% |
© 2024 Yahoo. All rights reserved.