Magna International Inc. (MGA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA230421C00045000 | 2023-02-17 2:39PM EDT | 45.00 | 11.32 | 5.80 | 6.40 | 0.00 | - | 1 | 1 | 54.98% |
| MGA230421C00047500 | 2023-03-17 3:39PM EDT | 47.50 | 4.20 | 3.50 | 4.30 | 0.00 | - | 1 | 2 | 52.30% |
| MGA230421C00050000 | 2023-03-21 3:32PM EDT | 50.00 | 2.95 | 1.65 | 2.90 | 0.00 | - | 1 | 28 | 51.42% |
| MGA230421C00052500 | 2023-03-23 1:47PM EDT | 52.50 | 1.35 | 0.90 | 1.55 | 0.00 | - | 4 | 91 | 45.22% |
| MGA230421C00055000 | 2023-03-22 10:59AM EDT | 55.00 | 0.60 | 0.25 | 1.00 | 0.00 | - | 1 | 120 | 47.78% |
| MGA230421C00057500 | 2023-03-23 9:34AM EDT | 57.50 | 0.32 | 0.15 | 0.40 | 0.00 | - | 1 | 148 | 42.87% |
| MGA230421C00060000 | 2023-03-23 3:28PM EDT | 60.00 | 0.11 | 0.05 | 0.00 | 0.00 | - | 5 | 184 | 12.50% |
| MGA230421C00062500 | 2023-03-13 9:30AM EDT | 62.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 53 | 47.56% |
| MGA230421C00065000 | 2023-03-06 3:35PM EDT | 65.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 50.20% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA230421P00030000 | 2023-03-02 11:27AM EDT | 30.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 4 | 8 | 123.83% |
| MGA230421P00032500 | 2023-03-02 11:26AM EDT | 32.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 30 | 106.06% |
| MGA230421P00042500 | 2023-03-22 3:59PM EDT | 42.50 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 51.90% |
| MGA230421P00045000 | 2023-03-20 12:01PM EDT | 45.00 | 0.60 | 0.40 | 0.60 | 0.00 | - | 1 | 23 | 42.82% |
| MGA230421P00047500 | 2023-03-21 11:32AM EDT | 47.50 | 0.61 | 0.40 | 2.05 | 0.00 | - | 1 | 41 | 57.54% |
| MGA230421P00050000 | 2023-03-23 12:52PM EDT | 50.00 | 1.08 | 1.65 | 1.95 | 0.00 | - | 1 | 81 | 34.86% |
| MGA230421P00052500 | 2023-03-17 2:24PM EDT | 52.50 | 3.60 | 2.65 | 3.50 | 0.00 | - | 6 | 90 | 35.11% |
| MGA230421P00055000 | 2023-03-16 12:16PM EDT | 55.00 | 4.51 | 4.80 | 6.00 | 0.00 | - | 2 | 52 | 48.24% |
| MGA230421P00057500 | 2023-03-23 10:12AM EDT | 57.50 | 5.70 | 6.30 | 8.20 | 0.00 | - | 5 | 33 | 52.10% |
| MGA230421P00060000 | 2023-03-22 9:40AM EDT | 60.00 | 8.40 | 8.30 | 11.00 | 0.00 | - | 5 | 0 | 69.53% |
| MGA230421P00062500 | 2023-02-23 10:39AM EDT | 62.50 | 7.10 | 10.70 | 13.60 | 0.00 | - | - | 0 | 81.30% |
© 2023 Yahoo. All rights reserved.
