Magnite, Inc. (MGNI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGNI250117C00002500 | 2024-04-17 11:19AM EDT | 2.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MGNI250117C00005000 | 2024-05-02 3:03PM EDT | 5.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MGNI250117C00007500 | 2024-05-02 3:32PM EDT | 7.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MGNI250117C00010000 | 2024-05-02 3:07PM EDT | 10.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MGNI250117C00012500 | 2024-05-01 11:12AM EDT | 12.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGNI250117C00015000 | 2024-04-30 10:28AM EDT | 15.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MGNI250117C00017500 | 2024-05-02 10:12AM EDT | 17.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MGNI250117C00020000 | 2024-05-01 3:16PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MGNI250117C00022500 | 2024-04-17 12:14PM EDT | 22.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MGNI250117C00025000 | 2024-04-10 12:27PM EDT | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 25.00% |
| MGNI250117C00030000 | 2024-04-05 10:29AM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGNI250117P00002500 | 2023-12-13 10:30AM EDT | 2.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 93.36% |
| MGNI250117P00005000 | 2024-04-02 3:24PM EDT | 5.00 | 0.22 | 0.25 | 0.30 | 0.00 | - | 60 | 152 | 66.99% |
| MGNI250117P00007500 | 2024-04-19 12:08PM EDT | 7.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MGNI250117P00010000 | 2024-04-19 3:49PM EDT | 10.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGNI250117P00012500 | 2024-03-25 3:34PM EDT | 12.50 | 3.31 | 3.90 | 4.10 | 0.00 | - | 70 | 318 | 51.27% |
| MGNI250117P00015000 | 2024-03-08 4:56PM EDT | 15.00 | 4.56 | 5.50 | 5.70 | 0.00 | - | 1 | 229 | 0.00% |
| MGNI250117P00017500 | 2023-11-01 2:40PM EDT | 17.50 | 11.00 | 8.60 | 9.60 | 0.00 | - | 2 | 0 | 79.59% |
| MGNI250117P00020000 | 2023-12-14 10:42AM EDT | 20.00 | 10.46 | 9.20 | 11.30 | 0.00 | - | 1 | 2 | 74.71% |
| MGNI250117P00025000 | 2024-02-29 11:01AM EDT | 25.00 | 13.29 | 14.10 | 14.60 | 0.00 | - | - | 0 | 0.00% |
| MGNI250117P00030000 | 2024-03-28 1:01PM EDT | 30.00 | 19.01 | 19.00 | 21.10 | 0.00 | - | 3 | 0 | 84.57% |
© 2024 Yahoo. All rights reserved.