Canada markets close in 11 minutes

Magna International Inc. (MGA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.82+0.08 (+0.15%)
As of 03:49PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA240315C000325002023-11-10 3:01PM EST32.5020.4020.7025.500.00--1187.50%
MGA240315C000350002024-02-21 10:34AM EST35.0019.4517.9021.800.00-10089.84%
MGA240315C000375002023-12-14 12:23PM EST37.5021.5016.1020.900.00-10165.38%
MGA240315C000400002023-12-07 2:32PM EST40.0015.6014.0018.700.00-12158.40%
MGA240315C000425002023-12-07 2:00PM EST42.5013.3012.4015.700.00-29143.95%
MGA240315C000450002024-01-04 2:13PM EST45.0011.509.8014.500.00-424140.72%
MGA240315C000475002024-01-18 9:42AM EST47.507.705.609.800.00-11057.13%
MGA240315C000500002024-02-16 12:53PM EST50.005.255.006.000.00-13551.95%
MGA240315C000525002024-02-22 10:18AM EST52.502.952.903.100.00-79336.67%
MGA240315C000550002024-02-28 11:09AM EST55.001.201.251.40+0.10+9.09%2426131.49%
MGA240315C000575002024-02-28 2:49PM EST57.500.390.350.50-0.01-2.50%3448930.32%
MGA240315C000600002024-02-27 3:07PM EST60.000.150.050.150.00-3041,37930.66%
MGA240315C000625002024-02-22 1:57PM EST62.500.150.000.100.00-569137.11%
MGA240315C000650002024-02-23 12:08PM EST65.000.050.000.100.00-29445.70%
MGA240315C000675002024-02-14 2:30PM EST67.500.080.000.050.00-24247.66%
MGA240315C000700002024-02-12 11:05AM EST70.000.040.000.700.00-25078.52%
MGA240315C000725002024-02-12 11:05AM EST72.500.030.000.100.00-21060.94%
MGA240315C000750002023-12-21 10:02AM EST75.000.210.000.100.00-11367.19%
MGA240315C000800002023-10-27 10:46AM EST80.000.060.000.100.00-1078.52%
MGA240315C000850002023-10-13 1:33PM EST85.000.100.000.100.00--189.06%
MGA240315C000950002023-09-06 11:18AM EST95.000.070.001.400.00-11166.41%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA240315P000275002023-12-15 3:02PM EST27.500.100.000.100.00-1922142.19%
MGA240315P000325002024-02-16 11:36AM EST32.500.030.000.050.00-27100.78%
MGA240315P000350002023-11-15 11:10AM EST35.000.200.000.750.00-220138.09%
MGA240315P000375002024-02-23 10:23AM EST37.500.050.000.100.00-3983.20%
MGA240315P000400002024-02-27 11:46AM EST40.000.050.000.100.00-1570.70%
MGA240315P000425002024-02-27 11:07AM EST42.500.050.050.100.00-149462.50%
MGA240315P000450002024-02-27 12:15PM EST45.000.050.000.100.00-348253.32%
MGA240315P000475002024-02-28 10:17AM EST47.500.100.050.15-0.10-50.00%327044.73%
MGA240315P000500002024-02-28 10:17AM EST50.000.230.100.25+0.07+43.75%325336.62%
MGA240315P000525002024-02-28 9:38AM EST52.500.500.400.500.00-429929.35%
MGA240315P000550002024-02-28 12:35PM EST55.001.351.201.300.00-723,30025.54%
MGA240315P000575002024-02-21 11:55AM EST57.503.902.802.950.00-1158423.68%
MGA240315P000600002024-02-09 10:46AM EST60.005.805.005.300.00-153429.00%
MGA240315P000625002024-01-18 12:59PM EST62.509.126.209.900.00-51451.07%
MGA240315P000650002024-02-08 10:23AM EST65.007.109.4012.200.00-3071.29%
MGA240315P000675002023-10-16 1:41PM EST67.5014.8511.7012.200.00-230.00%
MGA240315P000725002023-08-02 10:58AM EST72.5011.2013.2015.300.00--20.00%
MGA240315P000750002023-08-04 12:34PM EST75.0013.8515.9017.800.00-500.00%