Magna International Inc. (MGA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240517C00037500 | 2024-04-19 2:39PM EDT | 37.50 | 10.50 | 9.80 | 13.70 | 0.00 | - | 7 | 7 | 51.17% |
| MGA240517C00042500 | 2024-04-24 11:16AM EDT | 42.50 | 7.10 | 6.80 | 8.80 | +1.60 | +29.09% | 2 | 2 | 73.93% |
| MGA240517C00045000 | 2024-04-24 9:38AM EDT | 45.00 | 5.70 | 4.70 | 4.90 | +1.30 | +29.55% | 1 | 1 | 45.22% |
| MGA240517C00047500 | 2024-04-24 2:09PM EDT | 47.50 | 2.95 | 2.80 | 2.95 | -0.35 | -10.61% | 126 | 920 | 40.02% |
| MGA240517C00050000 | 2024-04-24 3:48PM EDT | 50.00 | 1.45 | 1.40 | 1.50 | -0.23 | -13.69% | 127 | 278 | 36.82% |
| MGA240517C00052500 | 2024-04-24 3:00PM EDT | 52.50 | 0.60 | 0.60 | 0.65 | -0.15 | -20.00% | 100 | 300 | 35.55% |
| MGA240517C00055000 | 2024-04-24 10:03AM EDT | 55.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 13 | 495 | 37.31% |
| MGA240517C00057500 | 2024-04-24 2:56PM EDT | 57.50 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 12 | 160 | 39.84% |
| MGA240517C00060000 | 2024-04-22 1:43PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 90 | 44.14% |
| MGA240517C00062500 | 2024-04-10 9:30AM EDT | 62.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 45.70% |
| MGA240517C00065000 | 2024-04-11 3:49PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 51.95% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240517P00037500 | 2024-04-18 3:54PM EDT | 37.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 5 | 110.01% |
| MGA240517P00040000 | 2024-04-18 3:54PM EDT | 40.00 | 0.19 | 0.00 | 2.20 | 0.00 | - | 2 | 5 | 92.38% |
| MGA240517P00042500 | 2024-04-22 3:52PM EDT | 42.50 | 0.21 | 0.15 | 0.25 | 0.00 | - | 6 | 20 | 44.73% |
| MGA240517P00045000 | 2024-04-24 10:03AM EDT | 45.00 | 0.37 | 0.45 | 0.55 | -0.01 | -2.63% | 10 | 71 | 41.21% |
| MGA240517P00047500 | 2024-04-24 3:14PM EDT | 47.50 | 1.20 | 1.15 | 1.20 | +0.20 | +20.00% | 64 | 264 | 39.16% |
| MGA240517P00050000 | 2024-04-24 3:29PM EDT | 50.00 | 2.37 | 2.30 | 2.40 | +0.32 | +15.61% | 78 | 324 | 39.04% |
| MGA240517P00052500 | 2024-04-23 2:28PM EDT | 52.50 | 3.90 | 4.00 | 5.70 | +0.30 | +8.33% | 5 | 386 | 56.10% |
| MGA240517P00055000 | 2024-04-23 2:44PM EDT | 55.00 | 5.60 | 4.20 | 8.50 | 0.00 | - | 8 | 508 | 95.85% |
| MGA240517P00057500 | 2024-04-11 10:21AM EDT | 57.50 | 7.29 | 6.20 | 11.00 | 0.00 | - | 2 | 55 | 109.79% |
| MGA240517P00060000 | 2024-03-21 1:08PM EDT | 60.00 | 5.00 | 9.60 | 14.40 | 0.00 | - | 1 | 2 | 86.23% |
© 2024 Yahoo. All rights reserved.