Canada markets close in 1 hour 46 minutes

Magna International Inc. (MGA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
68.44+0.76 (+1.12%)
As of 02:14PM EST. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA230217C000525002023-01-24 11:45AM EST52.508.7015.4016.900.00--477.64%
MGA230217C000550002023-01-24 9:53AM EST55.005.6012.9014.400.00-8866.31%
MGA230217C000575002023-01-26 10:42AM EST57.505.5011.0012.800.00-1784.81%
MGA230217C000600002023-02-01 11:20AM EST60.006.808.209.500.00-14252.98%
MGA230217C000625002023-02-02 1:10PM EST62.506.906.607.40+2.40+53.33%871658.35%
MGA230217C000650002023-02-02 1:15PM EST65.004.894.505.30+0.89+22.25%1914351.27%
MGA230217C000675002023-02-02 1:50PM EST67.502.802.803.00+0.40+16.67%1110144.09%
MGA230217C000700002023-02-02 1:50PM EST70.001.501.451.70+0.30+25.00%5920741.50%
MGA230217C000725002023-02-02 1:52PM EST72.500.650.550.75+0.15+30.00%72237.60%
MGA230217C000750002023-02-02 11:20AM EST75.000.500.150.35+0.30+150.00%12037.89%
MGA230217C000800002023-01-23 10:28AM EST80.000.050.000.900.00--259.03%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA230217P000350002022-12-28 10:25AM EST35.000.100.000.100.00--15138.28%
MGA230217P000450002023-01-30 11:55AM EST45.000.050.000.100.00-103190.63%
MGA230217P000475002023-01-24 10:02AM EST47.500.050.000.850.00-112117.58%
MGA230217P000500002023-01-25 3:32PM EST50.000.150.000.900.00-133105.47%
MGA230217P000525002023-01-30 2:05PM EST52.500.160.050.100.00-45664.45%
MGA230217P000550002023-02-01 3:03PM EST55.000.150.100.150.00-15859.77%
MGA230217P000575002023-01-30 3:18PM EST57.500.450.100.600.00-111862.50%
MGA230217P000600002023-02-01 3:10PM EST60.000.320.200.300.00-46948.54%
MGA230217P000625002023-02-01 3:33PM EST62.500.600.400.750.00-44650.54%
MGA230217P000650002023-02-02 1:34PM EST65.000.900.701.00-0.30-25.00%75641.77%
MGA230217P000675002023-02-02 1:37PM EST67.501.601.451.75-0.35-17.95%10338.55%
MGA230217P000750002023-02-01 10:45AM EST75.009.355.406.900.00-4037.60%