Canada markets closed

Magna International Inc. (MGA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.30-0.30 (-0.49%)
At close: 04:00PM EST
61.52 +0.22 (+0.36%)
After hours: 04:27PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA221216C000450002022-09-20 2:04PM EST45.0010.846.807.200.00-110.00%
MGA221216C000475002022-11-04 8:30AM EST47.509.6012.6015.600.00-2092.38%
MGA221216C000500002022-11-17 10:19AM EST50.0011.3010.0013.300.00-2880.47%
MGA221216C000525002022-10-27 2:06PM EST52.504.808.0010.100.00-23159.86%
MGA221216C000550002022-12-02 9:50AM EST55.005.305.308.30-2.00-27.40%18256.54%
MGA221216C000575002022-11-28 3:46PM EST57.503.474.204.700.00-318351.95%
MGA221216C000600002022-12-02 3:23PM EST60.002.662.302.65-0.19-6.67%1047142.29%
MGA221216C000625002022-12-02 12:25PM EST62.501.111.001.25-0.44-28.39%825438.33%
MGA221216C000650002022-12-01 11:29AM EST65.000.700.250.950.00-561949.46%
MGA221216C000675002022-11-29 2:56PM EST67.500.150.050.350.00-248645.02%
MGA221216C000700002022-11-29 3:14PM EST70.000.100.050.100.00-512,97941.99%
MGA221216C000725002022-11-21 12:39PM EST72.500.100.000.100.00-211450.59%
MGA221216C000750002022-11-22 10:49AM EST75.000.050.002.150.00-242104.88%
MGA221216C000775002022-09-06 11:38AM EST77.500.300.002.200.00-532116.31%
MGA221216C000800002022-11-29 3:12PM EST80.000.040.000.150.00-220869.92%
MGA221216C000825002022-09-06 2:31PM EST82.500.380.002.200.00-121135.60%
MGA221216C000850002022-11-29 3:13PM EST85.000.050.000.550.00-687103.52%
MGA221216C000875002022-06-29 12:53PM EST87.500.330.450.600.00-2100126.76%
MGA221216C000900002022-11-29 3:13PM EST90.000.050.001.800.00-190152.64%
MGA221216C000925002022-04-06 1:23PM EST92.500.900.450.900.00-44149.22%
MGA221216C000950002022-11-14 9:30AM EST95.000.050.000.050.00-49092.19%
MGA221216C001000002022-08-15 8:48AM EST100.000.240.000.500.00-1566139.26%
MGA221216C001050002022-05-17 9:57AM EST105.000.270.000.900.00-25166.99%
MGA221216C001100002022-06-13 8:32AM EST110.000.050.000.000.00-4260250.00%
MGA221216C001150002022-03-30 10:24AM EST115.000.450.002.000.00-411221.48%
MGA221216C001200002022-03-29 10:30AM EST120.000.350.002.300.00-112239.45%
MGA221216C001250002022-04-04 8:30AM EST125.000.300.000.000.00-1750.00%
MGA221216C001300002022-03-31 9:16AM EST130.000.250.001.250.00-78228.71%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA221216P000250002022-10-13 12:17PM EST25.000.150.000.050.00-33187.50%
MGA221216P000300002022-06-14 11:49AM EST30.000.800.350.750.00-27248.83%
MGA221216P000350002022-10-28 2:52PM EST35.000.150.000.100.00-114132.81%
MGA221216P000375002022-10-11 9:14AM EST37.501.000.000.000.00-1850.00%
MGA221216P000400002022-11-09 11:59AM EST40.000.200.000.100.00-2129103.91%
MGA221216P000425002022-11-11 2:02PM EST42.500.120.000.100.00-65590.63%
MGA221216P000450002022-11-23 2:43PM EST45.000.080.000.100.00-47678.13%
MGA221216P000475002022-11-29 1:22PM EST47.500.120.000.150.00-47970.31%
MGA221216P000500002022-11-23 2:54PM EST50.000.150.000.150.00-215058.20%
MGA221216P000525002022-11-30 2:12PM EST52.500.150.100.200.00-29953.13%
MGA221216P000550002022-12-01 9:32AM EST55.000.200.150.250.00-331245.70%
MGA221216P000575002022-12-02 2:02PM EST57.500.470.350.65+0.04+9.30%712344.78%
MGA221216P000600002022-12-02 2:06PM EST60.001.150.951.25+0.25+27.78%1217740.04%
MGA221216P000625002022-12-01 3:51PM EST62.502.152.102.400.00-84037.21%
MGA221216P000650002022-11-22 9:32AM EST65.004.403.605.700.00-29074.71%
MGA221216P000675002022-11-21 2:37PM EST67.506.574.407.900.00-20526884.13%
MGA221216P000700002022-09-15 9:10AM EST70.0012.9520.3022.400.00-1022343.02%
MGA221216P000725002022-11-22 11:35AM EST72.5011.809.1013.000.00-11114.55%
MGA221216P000750002022-11-10 11:07AM EST75.0016.8011.8015.300.00-537121.09%
MGA221216P000775002022-11-16 2:50PM EST77.5015.7314.2017.900.00-140135.30%
MGA221216P000800002022-09-27 8:42AM EST80.0028.510.000.000.00-4180.00%
MGA221216P000825002022-02-24 1:56PM EST82.5016.8021.6022.600.00-109127.93%
MGA221216P000850002022-06-14 2:54PM EST85.0028.4829.5032.500.00-230306.79%
MGA221216P000875002022-05-15 11:09PM EST87.5032.0626.4027.900.00--4146.88%
MGA221216P000900002022-06-14 2:54PM EST90.0033.2534.5037.500.00-310327.78%
MGA221216P001000002022-06-14 2:54PM EST100.0042.9644.9046.800.00-23361.04%
MGA221216P001050002021-11-10 6:50AM EST105.0029.5429.0029.500.00-20250.00%
MGA221216P001300002022-03-04 9:30AM EST130.0065.2064.6067.500.00-10100.00%