Canada markets open in 1 hour 53 minutes

Magna International Inc. (MGA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.90-1.94 (-3.54%)
At close: 04:00PM EDT
54.73 +1.83 (+3.46%)
Pre-Market: 06:56AM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA220715C000550002022-07-06 2:55PM EDT55.000.800.000.000.00-13476.25%
MGA220715C000575002022-07-05 9:56AM EDT57.500.450.000.000.00-12912.50%
MGA220715C000600002022-07-06 11:46AM EDT60.000.120.000.000.00-511525.00%
MGA220715C000625002022-07-01 1:23PM EDT62.500.150.000.000.00-332525.00%
MGA220715C000650002022-06-30 11:04AM EDT65.000.150.000.000.00-317925.00%
MGA220715C000675002022-06-23 2:05PM EDT67.500.150.000.000.00-112025.00%
MGA220715C000700002022-07-05 10:03AM EDT70.000.050.000.000.00-16450.00%
MGA220715C000725002022-06-29 12:44PM EDT72.500.050.000.000.00-658150.00%
MGA220715C000750002022-06-16 9:37AM EDT75.000.150.000.000.00-241350.00%
MGA220715C000800002022-06-16 9:37AM EDT80.000.100.000.000.00-2250.00%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA220715P000325002022-06-03 9:30AM EDT32.500.100.000.100.00-1010142.97%
MGA220715P000425002022-06-23 3:49PM EDT42.500.150.000.000.00--425.00%
MGA220715P000450002022-06-30 3:56PM EDT45.000.130.000.000.00-64125.00%
MGA220715P000475002022-07-05 10:11AM EDT47.500.460.000.000.00-73712.50%
MGA220715P000500002022-07-06 12:48PM EDT50.000.750.000.000.00-33812.50%
MGA220715P000525002022-07-05 1:43PM EDT52.501.140.000.000.00-211321.56%
MGA220715P000550002022-07-06 1:10PM EDT55.003.000.000.000.00-1001950.00%
MGA220715P000575002022-07-05 11:17AM EDT57.504.400.000.000.00-2470.00%
MGA220715P000600002022-07-06 2:46PM EDT60.007.100.000.000.00-3620.00%
MGA220715P000625002022-06-17 11:20AM EDT62.508.200.000.000.00-2700.00%
MGA220715P000650002022-06-28 12:08PM EDT65.007.080.000.000.00-150.00%
MGA220715P000675002022-07-06 10:31AM EDT67.5014.300.000.000.00-440.00%
MGA220715P000700002022-06-14 1:12PM EDT70.0012.450.000.000.00--00.00%
MGA220715P000725002022-06-16 10:29AM EDT72.5016.600.000.000.00-300.00%
MGA220715P000800002022-06-21 9:49AM EDT80.0022.880.000.000.00--00.00%