Magna International Inc. (MGA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA221021C00030000 | 2022-09-15 10:11AM EDT | 30.00 | 27.57 | 18.10 | 21.80 | 0.00 | - | - | 1 | 191.31% |
| MGA221021C00040000 | 2022-09-29 12:30PM EDT | 40.00 | 8.43 | 8.10 | 11.90 | 0.00 | - | - | 1 | 101.90% |
| MGA221021C00047500 | 2022-10-06 3:24PM EDT | 47.50 | 4.12 | 3.20 | 3.40 | 0.00 | - | 2 | 8 | 59.38% |
| MGA221021C00050000 | 2022-10-04 3:59PM EDT | 50.00 | 1.75 | 1.65 | 1.90 | -1.25 | -41.67% | 4 | 66 | 53.08% |
| MGA221021C00052500 | 2022-10-04 12:46PM EDT | 52.50 | 1.60 | 0.70 | 0.90 | 0.00 | - | 9 | 44 | 52.15% |
| MGA221021C00055000 | 2022-10-05 11:42AM EDT | 55.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 1 | 119 | 53.32% |
| MGA221021C00057500 | 2022-10-06 10:19AM EDT | 57.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 107 | 56.64% |
| MGA221021C00060000 | 2022-10-04 3:18PM EDT | 60.00 | 0.09 | 0.05 | 0.00 | 0.00 | - | 2 | 426 | 25.00% |
| MGA221021C00062500 | 2022-10-06 2:31PM EDT | 62.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 25.00% |
| MGA221021C00065000 | 2022-09-29 2:17PM EDT | 65.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 514 | 73.24% |
| MGA221021C00067500 | 2022-09-22 10:42AM EDT | 67.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 77.34% |
| MGA221021C00070000 | 2022-09-29 10:13AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 50.00% |
| MGA221021C00072500 | 2022-09-02 9:31AM EDT | 72.50 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 159.18% |
| MGA221021C00075000 | 2022-09-12 10:29AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA221021P00030000 | 2022-09-29 1:17PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MGA221021P00035000 | 2022-09-29 1:17PM EDT | 35.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | - | 1 | 91.80% |
| MGA221021P00040000 | 2022-09-23 2:15PM EDT | 40.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 5 | 16 | 86.62% |
| MGA221021P00042500 | 2022-10-04 3:50PM EDT | 42.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 251 | 50.00% |
| MGA221021P00045000 | 2022-10-06 3:59PM EDT | 45.00 | 0.35 | 0.45 | 0.60 | 0.00 | - | 1 | 193 | 51.47% |
| MGA221021P00047500 | 2022-10-05 3:28PM EDT | 47.50 | 0.80 | 0.90 | 1.15 | 0.00 | - | 7 | 301 | 48.54% |
| MGA221021P00050000 | 2022-10-07 9:44AM EDT | 50.00 | 1.95 | 1.80 | 2.25 | +0.15 | +8.33% | 6 | 164 | 46.09% |
| MGA221021P00052500 | 2022-10-03 10:01AM EDT | 52.50 | 4.20 | 3.30 | 3.80 | 0.00 | - | 2 | 54 | 41.41% |
| MGA221021P00055000 | 2022-10-05 2:34PM EDT | 55.00 | 4.70 | 4.70 | 5.90 | 0.00 | - | 6 | 109 | 38.77% |
| MGA221021P00057500 | 2022-10-03 9:43AM EDT | 57.50 | 8.80 | 6.00 | 9.30 | 0.00 | - | 3 | 42 | 89.36% |
| MGA221021P00060000 | 2022-10-04 9:31AM EDT | 60.00 | 8.30 | 8.50 | 11.80 | 0.00 | - | 5 | 26 | 103.17% |
| MGA221021P00062500 | 2022-09-02 2:55PM EDT | 62.50 | 7.30 | 12.90 | 16.90 | 0.00 | - | 1 | 2 | 136.62% |
| MGA221021P00065000 | 2022-09-15 1:20PM EDT | 65.00 | 7.90 | 13.30 | 16.90 | 0.00 | - | 5 | 0 | 131.25% |
| MGA221021P00067500 | 2022-09-13 9:30AM EDT | 67.50 | 8.50 | 15.70 | 19.50 | 0.00 | - | 1 | 0 | 146.14% |
| MGA221021P00070000 | 2022-09-19 9:47AM EDT | 70.00 | 14.60 | 18.00 | 21.90 | 0.00 | - | 2 | 0 | 152.54% |
| MGA221021P00080000 | 2022-08-30 10:00AM EDT | 80.00 | 20.30 | 30.70 | 34.40 | 0.00 | - | - | 0 | 214.94% |
© 2022 Yahoo. All rights reserved.
