Magna International Inc. (MGA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240517C00037500 | 2024-04-19 2:39PM EDT | 37.50 | 10.50 | 9.30 | 12.70 | 0.00 | - | 7 | 7 | 128.27% |
| MGA240517C00042500 | 2024-04-24 11:16AM EDT | 42.50 | 7.10 | 6.20 | 6.40 | 0.00 | - | 2 | 4 | 46.39% |
| MGA240517C00045000 | 2024-04-24 9:38AM EDT | 45.00 | 5.70 | 4.10 | 4.20 | 0.00 | - | 1 | 2 | 40.72% |
| MGA240517C00047500 | 2024-04-24 2:09PM EDT | 47.50 | 2.95 | 2.35 | 2.45 | 0.00 | - | 126 | 1,045 | 38.82% |
| MGA240517C00050000 | 2024-04-25 11:10AM EDT | 50.00 | 1.11 | 1.10 | 1.20 | -0.34 | -23.45% | 94 | 317 | 37.01% |
| MGA240517C00052500 | 2024-04-25 11:02AM EDT | 52.50 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 11 | 316 | 36.23% |
| MGA240517C00055000 | 2024-04-25 11:09AM EDT | 55.00 | 0.18 | 0.15 | 0.25 | -0.09 | -31.03% | 2 | 507 | 39.16% |
| MGA240517C00057500 | 2024-04-24 2:56PM EDT | 57.50 | 0.05 | 0.05 | 0.10 | -0.05 | -33.33% | 1 | 153 | 39.84% |
| MGA240517C00060000 | 2024-04-22 1:43PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 90 | 42.19% |
| MGA240517C00062500 | 2024-04-10 9:30AM EDT | 62.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 48.83% |
| MGA240517C00065000 | 2024-04-11 3:49PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240517P00037500 | 2024-04-25 10:04AM EDT | 37.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 28 | 5 | 55.66% |
| MGA240517P00040000 | 2024-04-18 3:54PM EDT | 40.00 | 0.19 | 0.10 | 0.15 | 0.00 | - | 2 | 5 | 50.39% |
| MGA240517P00042500 | 2024-04-22 3:52PM EDT | 42.50 | 0.25 | 0.25 | 0.30 | +0.04 | +19.05% | 1 | 20 | 45.07% |
| MGA240517P00045000 | 2024-04-25 11:16AM EDT | 45.00 | 0.70 | 0.65 | 0.70 | +0.33 | +89.19% | 1 | 81 | 42.68% |
| MGA240517P00047500 | 2024-04-24 3:14PM EDT | 47.50 | 1.20 | 1.45 | 1.55 | 0.00 | - | 64 | 302 | 42.43% |
| MGA240517P00050000 | 2024-04-24 3:29PM EDT | 50.00 | 2.37 | 2.75 | 2.90 | 0.00 | - | 78 | 361 | 42.73% |
| MGA240517P00052500 | 2024-04-24 11:48AM EDT | 52.50 | 3.90 | 4.60 | 4.80 | 0.00 | - | 5 | 391 | 46.00% |
| MGA240517P00055000 | 2024-04-23 2:44PM EDT | 55.00 | 5.60 | 4.80 | 8.90 | 0.00 | - | 8 | 508 | 97.71% |
| MGA240517P00057500 | 2024-04-11 10:21AM EDT | 57.50 | 7.29 | 7.20 | 11.30 | 0.00 | - | 2 | 55 | 52.05% |
| MGA240517P00060000 | 2024-03-21 1:08PM EDT | 60.00 | 5.00 | 9.60 | 14.40 | 0.00 | - | 1 | 2 | 71.58% |
© 2024 Yahoo. All rights reserved.