Canada markets closed

Magna International Inc. (MGA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.98-0.58 (-0.74%)
At close: 03:59PM EST
78.01 +0.03 (+0.04%)
After hours: 04:00PM EST
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA220218C000650002022-01-12 3:04PM EST65.0021.8712.6014.400.00-1455.52%
MGA220218C000700002021-12-23 10:20AM EST70.0010.969.109.800.00-1256.30%
MGA220218C000725002022-01-25 10:19AM EST72.506.007.007.50-8.60-58.90%10253.56%
MGA220218C000750002022-01-24 1:00PM EST75.004.305.205.600.00-192449.27%
MGA220218C000775002022-01-25 2:18PM EST77.503.773.604.10-0.13-3.33%2111847.53%
MGA220218C000800002022-01-25 1:06PM EST80.002.102.352.750.00-44644.56%
MGA220218C000825002022-01-25 1:26PM EST82.501.451.501.80-0.24-14.20%45943.24%
MGA220218C000850002022-01-25 3:43PM EST85.001.000.851.05-0.15-13.04%5515641.11%
MGA220218C000875002022-01-25 3:45PM EST87.500.550.500.65-0.10-15.38%311741.21%
MGA220218C000900002022-01-24 1:51PM EST90.000.280.250.40-0.02-6.67%121441.60%
MGA220218C000950002022-01-25 2:56PM EST95.000.150.100.200.00-71,14645.22%
MGA220218C001000002022-01-19 10:34AM EST100.000.060.050.10-0.19-76.00%12448.05%
MGA220218C001050002022-01-18 9:30AM EST105.000.250.000.200.00-1255.66%
MGA220218C001100002022-01-04 10:04AM EST110.000.100.000.200.00--162.79%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA220218P000550002022-01-21 11:39AM EST55.000.050.000.300.00-5671.68%
MGA220218P000600002022-01-21 11:00AM EST60.000.300.100.40+0.19+172.73%5662.11%
MGA220218P000650002022-01-24 3:49PM EST65.000.440.350.500.00-71052.64%
MGA220218P000700002022-01-24 10:46AM EST70.001.550.801.100.00-3749.81%
MGA220218P000725002022-01-25 3:07PM EST72.501.251.201.50-0.65-34.21%413145.80%
MGA220218P000750002022-01-25 9:41AM EST75.002.502.102.50+0.30+13.64%16847.71%
MGA220218P000775002022-01-25 3:17PM EST77.502.802.803.40-1.00-26.32%334244.82%
MGA220218P000800002022-01-21 3:44PM EST80.004.014.004.400.00-203639.94%
MGA220218P000825002022-01-21 2:45PM EST82.507.205.506.500.00-17845.68%
MGA220218P000850002022-01-21 2:45PM EST85.007.367.308.000.00-485939.97%
MGA220218P000875002022-01-21 3:39PM EST87.509.509.409.900.00-22935.11%
MGA220218P000900002022-01-25 10:34AM EST90.0013.7811.0013.40+1.76+14.64%62661.60%
MGA220218P000950002022-01-21 3:43PM EST95.0016.6816.4017.600.00-103057.67%