Canada markets closed

Magna International Inc. (MGA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.49-0.56 (-1.19%)
At close: 04:00PM EDT
46.49 0.00 (0.00%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA240621C000375002023-12-13 2:12PM EDT37.5016.6016.9021.000.00--2296.78%
MGA240621C000425002024-05-10 9:30AM EDT42.504.502.755.900.00-1568.85%
MGA240621C000450002024-05-20 10:11AM EDT45.002.551.304.30-0.53-17.21%232366.02%
MGA240621C000475002024-05-21 1:53PM EDT47.501.050.851.00-0.02-1.87%301,01926.51%
MGA240621C000500002024-05-21 1:15PM EDT50.000.300.300.35-0.05-14.29%4653,96526.61%
MGA240621C000525002024-05-21 9:30AM EDT52.500.100.050.15-0.05-33.33%378829.49%
MGA240621C000550002024-05-20 1:59PM EDT55.000.050.050.150.00-731737.60%
MGA240621C000575002024-05-20 10:50AM EDT57.500.080.000.100.00-310141.60%
MGA240621C000600002024-05-20 12:46PM EDT60.000.050.000.200.00-343754.98%
MGA240621C000625002024-05-21 12:47PM EDT62.500.050.000.05-0.01-16.67%727548.44%
MGA240621C000650002024-05-20 10:27AM EDT65.000.050.000.050.00-411353.91%
MGA240621C000675002024-05-20 10:25AM EDT67.500.050.000.050.00-106253.91%
MGA240621C000700002024-04-22 2:29PM EDT70.000.100.000.050.00-114358.20%
MGA240621C000750002024-05-14 3:11PM EDT75.000.050.001.750.00-5467122.61%
MGA240621C000800002024-04-22 10:22AM EDT80.000.370.000.050.00-1274.22%
MGA240621C000850002024-05-09 9:30AM EDT85.000.050.001.750.00-29143.95%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA240621P000250002024-02-07 11:00AM EDT25.000.050.000.750.00--5139.26%
MGA240621P000300002024-05-02 3:56PM EDT30.000.050.001.100.00--1114.65%
MGA240621P000325002024-05-16 3:36PM EDT32.500.100.000.050.00-2354.30%
MGA240621P000350002024-05-21 9:30AM EDT35.000.050.000.05-0.05-50.00%262248.83%
MGA240621P000375002024-05-20 12:47PM EDT37.500.060.000.100.00-126643.75%
MGA240621P000400002024-05-21 12:32PM EDT40.000.110.100.15-0.02-15.38%61,34435.74%
MGA240621P000425002024-05-21 12:32PM EDT42.500.200.150.25+0.05+33.33%31,01828.03%
MGA240621P000450002024-05-21 11:47AM EDT45.000.600.550.65+0.10+20.00%191,00823.63%
MGA240621P000475002024-05-21 1:54PM EDT47.501.501.651.75-0.02-1.32%568,59121.53%
MGA240621P000500002024-05-21 1:02PM EDT50.003.603.503.70+0.75+26.32%22,67021.78%
MGA240621P000525002024-05-13 3:43PM EDT52.505.995.807.900.00-59450.68%
MGA240621P000550002024-05-14 1:21PM EDT55.008.458.3010.400.00-21,96461.33%
MGA240621P000575002024-05-17 10:58AM EDT57.5010.228.8011.100.00-1340.82%
MGA240621P000600002024-05-15 2:29PM EDT60.0012.4012.4014.100.00-1071.68%
MGA240621P000625002024-04-16 11:03AM EDT62.5014.0514.9015.300.00-1130.00%
MGA240621P000650002024-03-21 12:25PM EDT65.009.5015.3018.900.00-4678.22%
MGA240621P000675002024-02-08 10:58AM EDT67.5010.3012.9014.400.00-100.00%
MGA240621P000700002024-02-08 11:39AM EDT70.0012.4013.7016.700.00-500.00%