Magna International Inc. (MGA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:14PM EST. Market open.
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA230217C00052500 | 2023-01-24 11:45AM EST | 52.50 | 8.70 | 15.40 | 16.90 | 0.00 | - | - | 4 | 77.64% |
| MGA230217C00055000 | 2023-01-24 9:53AM EST | 55.00 | 5.60 | 12.90 | 14.40 | 0.00 | - | 8 | 8 | 66.31% |
| MGA230217C00057500 | 2023-01-26 10:42AM EST | 57.50 | 5.50 | 11.00 | 12.80 | 0.00 | - | 1 | 7 | 84.81% |
| MGA230217C00060000 | 2023-02-01 11:20AM EST | 60.00 | 6.80 | 8.20 | 9.50 | 0.00 | - | 1 | 42 | 52.98% |
| MGA230217C00062500 | 2023-02-02 1:10PM EST | 62.50 | 6.90 | 6.60 | 7.40 | +2.40 | +53.33% | 8 | 716 | 58.35% |
| MGA230217C00065000 | 2023-02-02 1:15PM EST | 65.00 | 4.89 | 4.50 | 5.30 | +0.89 | +22.25% | 19 | 143 | 51.27% |
| MGA230217C00067500 | 2023-02-02 1:50PM EST | 67.50 | 2.80 | 2.80 | 3.00 | +0.40 | +16.67% | 11 | 101 | 44.09% |
| MGA230217C00070000 | 2023-02-02 1:50PM EST | 70.00 | 1.50 | 1.45 | 1.70 | +0.30 | +25.00% | 59 | 207 | 41.50% |
| MGA230217C00072500 | 2023-02-02 1:52PM EST | 72.50 | 0.65 | 0.55 | 0.75 | +0.15 | +30.00% | 7 | 22 | 37.60% |
| MGA230217C00075000 | 2023-02-02 11:20AM EST | 75.00 | 0.50 | 0.15 | 0.35 | +0.30 | +150.00% | 1 | 20 | 37.89% |
| MGA230217C00080000 | 2023-01-23 10:28AM EST | 80.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 2 | 59.03% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA230217P00035000 | 2022-12-28 10:25AM EST | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 15 | 138.28% |
| MGA230217P00045000 | 2023-01-30 11:55AM EST | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 31 | 90.63% |
| MGA230217P00047500 | 2023-01-24 10:02AM EST | 47.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 12 | 117.58% |
| MGA230217P00050000 | 2023-01-25 3:32PM EST | 50.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 33 | 105.47% |
| MGA230217P00052500 | 2023-01-30 2:05PM EST | 52.50 | 0.16 | 0.05 | 0.10 | 0.00 | - | 4 | 56 | 64.45% |
| MGA230217P00055000 | 2023-02-01 3:03PM EST | 55.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 58 | 59.77% |
| MGA230217P00057500 | 2023-01-30 3:18PM EST | 57.50 | 0.45 | 0.10 | 0.60 | 0.00 | - | 11 | 18 | 62.50% |
| MGA230217P00060000 | 2023-02-01 3:10PM EST | 60.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 4 | 69 | 48.54% |
| MGA230217P00062500 | 2023-02-01 3:33PM EST | 62.50 | 0.60 | 0.40 | 0.75 | 0.00 | - | 4 | 46 | 50.54% |
| MGA230217P00065000 | 2023-02-02 1:34PM EST | 65.00 | 0.90 | 0.70 | 1.00 | -0.30 | -25.00% | 7 | 56 | 41.77% |
| MGA230217P00067500 | 2023-02-02 1:37PM EST | 67.50 | 1.60 | 1.45 | 1.75 | -0.35 | -17.95% | 10 | 3 | 38.55% |
| MGA230217P00075000 | 2023-02-01 10:45AM EST | 75.00 | 9.35 | 5.40 | 6.90 | 0.00 | - | 4 | 0 | 37.60% |
© 2023 Yahoo. All rights reserved.
