Magna International Inc. (MGA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA250117C00035000 | 2024-04-17 1:41PM EDT | 35.00 | 14.10 | 12.10 | 13.60 | 0.00 | - | - | 2 | 36.96% |
| MGA250117C00040000 | 2024-04-29 9:55AM EDT | 40.00 | 11.40 | 7.80 | 9.70 | 0.00 | - | 1 | 6 | 34.72% |
| MGA250117C00042500 | 2024-05-01 10:03AM EDT | 42.50 | 8.20 | 7.70 | 9.50 | -0.30 | -3.53% | 3 | 4 | 44.43% |
| MGA250117C00045000 | 2024-04-30 10:05AM EDT | 45.00 | 6.90 | 6.30 | 6.80 | 0.00 | - | 3 | 23 | 35.08% |
| MGA250117C00047500 | 2024-04-24 3:40PM EDT | 47.50 | 6.19 | 5.00 | 5.70 | 0.00 | - | 1 | 5 | 35.67% |
| MGA250117C00050000 | 2024-04-30 1:07PM EDT | 50.00 | 4.37 | 3.80 | 4.00 | 0.00 | - | 2 | 22 | 31.40% |
| MGA250117C00052500 | 2024-04-29 3:14PM EDT | 52.50 | 3.85 | 2.95 | 3.10 | 0.00 | - | 18 | 68 | 31.04% |
| MGA250117C00055000 | 2024-04-30 2:17PM EDT | 55.00 | 2.58 | 2.20 | 2.35 | 0.00 | - | 1 | 6 | 30.59% |
| MGA250117C00057500 | 2024-04-15 1:01PM EDT | 57.50 | 2.67 | 1.65 | 1.80 | 0.00 | - | 1 | 12 | 30.54% |
| MGA250117C00060000 | 2024-04-29 9:31AM EDT | 60.00 | 1.80 | 1.20 | 1.35 | 0.00 | - | 1 | 58 | 30.36% |
| MGA250117C00062500 | 2024-04-26 1:52PM EDT | 62.50 | 1.25 | 0.90 | 1.00 | 0.00 | - | 20 | 28 | 30.18% |
| MGA250117C00065000 | 2024-04-22 11:17AM EDT | 65.00 | 0.90 | 0.65 | 0.75 | 0.00 | - | 2 | 7 | 30.18% |
| MGA250117C00070000 | 2024-04-29 2:43PM EDT | 70.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 8 | 30.76% |
| MGA250117C00075000 | 2024-04-22 9:58AM EDT | 75.00 | 0.28 | 0.20 | 0.30 | 0.00 | - | - | 1 | 31.89% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA250117P00030000 | 2024-04-04 10:12AM EDT | 30.00 | 0.69 | 0.35 | 0.50 | 0.00 | - | 2 | 2 | 39.75% |
| MGA250117P00032500 | 2024-04-15 3:34PM EDT | 32.50 | 0.60 | 0.50 | 0.65 | 0.00 | - | - | 8 | 36.67% |
| MGA250117P00035000 | 2024-04-23 2:50PM EDT | 35.00 | 0.72 | 0.80 | 0.95 | 0.00 | - | 3 | 10 | 35.06% |
| MGA250117P00037500 | 2024-04-18 9:49AM EDT | 37.50 | 1.40 | 1.20 | 1.35 | 0.00 | - | 3 | 6 | 33.50% |
| MGA250117P00040000 | 2024-04-22 9:34AM EDT | 40.00 | 1.65 | 1.75 | 1.90 | 0.00 | - | 5 | 6 | 32.19% |
| MGA250117P00042500 | 2024-04-30 3:51PM EDT | 42.50 | 2.55 | 2.50 | 2.65 | 0.00 | - | 2 | 10 | 31.25% |
| MGA250117P00045000 | 2024-04-26 10:18AM EDT | 45.00 | 3.00 | 3.40 | 3.60 | 0.00 | - | 1 | 6 | 30.43% |
| MGA250117P00047500 | 2024-04-25 9:41AM EDT | 47.50 | 4.40 | 4.60 | 4.80 | 0.00 | - | 8 | 18 | 29.96% |
| MGA250117P00050000 | 2024-04-30 1:35PM EDT | 50.00 | 5.70 | 5.90 | 6.10 | 0.00 | - | 2 | 7 | 28.86% |
| MGA250117P00052500 | 2024-04-18 11:57AM EDT | 52.50 | 7.50 | 7.50 | 7.70 | 0.00 | - | - | 2 | 28.42% |
| MGA250117P00055000 | 2024-04-30 12:34PM EDT | 55.00 | 8.88 | 9.20 | 9.60 | 0.00 | - | 10 | 21 | 28.82% |
| MGA250117P00057500 | 2024-04-18 9:44AM EDT | 57.50 | 11.10 | 11.10 | 11.50 | 0.00 | - | 3 | 4 | 28.20% |
| MGA250117P00062500 | 2024-04-26 10:21AM EDT | 62.50 | 14.00 | 15.40 | 15.90 | 0.00 | - | 2 | 8 | 29.13% |
© 2024 Yahoo. All rights reserved.