Canada markets close in 5 hours 52 minutes

Magna International Inc. (MGA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.25-1.59 (-3.13%)
As of 10:07AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA221021C000300002022-09-15 10:11AM EDT30.0027.5718.1021.800.00--1191.31%
MGA221021C000400002022-09-29 12:30PM EDT40.008.438.1011.900.00--1101.90%
MGA221021C000475002022-10-06 3:24PM EDT47.504.123.203.400.00-2859.38%
MGA221021C000500002022-10-04 3:59PM EDT50.001.751.651.90-1.25-41.67%46653.08%
MGA221021C000525002022-10-04 12:46PM EDT52.501.600.700.900.00-94452.15%
MGA221021C000550002022-10-05 11:42AM EDT55.000.450.250.450.00-111953.32%
MGA221021C000575002022-10-06 10:19AM EDT57.500.150.000.250.00-110756.64%
MGA221021C000600002022-10-04 3:18PM EDT60.000.090.050.000.00-242625.00%
MGA221021C000625002022-10-06 2:31PM EDT62.500.090.000.000.00-118925.00%
MGA221021C000650002022-09-29 2:17PM EDT65.000.110.050.150.00-151473.24%
MGA221021C000675002022-09-22 10:42AM EDT67.500.150.000.150.00-12277.34%
MGA221021C000700002022-09-29 10:13AM EDT70.000.050.000.000.00-104250.00%
MGA221021C000725002022-09-02 9:31AM EDT72.500.200.002.150.00-13159.18%
MGA221021C000750002022-09-12 10:29AM EDT75.000.050.000.000.00-1450.00%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA221021P000300002022-09-29 1:17PM EDT30.000.050.000.000.00--150.00%
MGA221021P000350002022-09-29 1:17PM EDT35.000.130.000.200.00--191.80%
MGA221021P000400002022-09-23 2:15PM EDT40.000.350.000.900.00-51686.62%
MGA221021P000425002022-10-04 3:50PM EDT42.500.150.000.300.00-425150.00%
MGA221021P000450002022-10-06 3:59PM EDT45.000.350.450.600.00-119351.47%
MGA221021P000475002022-10-05 3:28PM EDT47.500.800.901.150.00-730148.54%
MGA221021P000500002022-10-07 9:44AM EDT50.001.951.802.25+0.15+8.33%616446.09%
MGA221021P000525002022-10-03 10:01AM EDT52.504.203.303.800.00-25441.41%
MGA221021P000550002022-10-05 2:34PM EDT55.004.704.705.900.00-610938.77%
MGA221021P000575002022-10-03 9:43AM EDT57.508.806.009.300.00-34289.36%
MGA221021P000600002022-10-04 9:31AM EDT60.008.308.5011.800.00-526103.17%
MGA221021P000625002022-09-02 2:55PM EDT62.507.3012.9016.900.00-12136.62%
MGA221021P000650002022-09-15 1:20PM EDT65.007.9013.3016.900.00-50131.25%
MGA221021P000675002022-09-13 9:30AM EDT67.508.5015.7019.500.00-10146.14%
MGA221021P000700002022-09-19 9:47AM EDT70.0014.6018.0021.900.00-20152.54%
MGA221021P000800002022-08-30 10:00AM EDT80.0020.3030.7034.400.00--0214.94%