Magna International Inc. (MGA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240517C00027500 | 2024-04-26 2:15PM EDT | 27.50 | 21.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGA240517C00030000 | 2024-04-26 11:31AM EDT | 30.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MGA240517C00035000 | 2024-05-01 3:38PM EDT | 35.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGA240517C00037500 | 2024-04-29 2:44PM EDT | 37.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGA240517C00042500 | 2024-05-01 9:46AM EDT | 42.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGA240517C00045000 | 2024-05-01 2:38PM EDT | 45.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MGA240517C00047500 | 2024-05-01 3:05PM EDT | 47.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| MGA240517C00050000 | 2024-05-01 3:08PM EDT | 50.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| MGA240517C00052500 | 2024-05-01 2:56PM EDT | 52.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MGA240517C00055000 | 2024-05-01 10:53AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MGA240517C00057500 | 2024-04-29 3:37PM EDT | 57.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MGA240517C00060000 | 2024-05-01 11:19AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MGA240517C00062500 | 2024-04-29 9:31AM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MGA240517C00065000 | 2024-04-11 3:49PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240517P00037500 | 2024-04-25 10:04AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| MGA240517P00040000 | 2024-04-18 3:54PM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MGA240517P00042500 | 2024-04-30 12:19PM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGA240517P00045000 | 2024-05-01 2:50PM EDT | 45.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MGA240517P00047500 | 2024-04-30 3:59PM EDT | 47.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| MGA240517P00050000 | 2024-05-01 3:47PM EDT | 50.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MGA240517P00052500 | 2024-04-30 9:47AM EDT | 52.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGA240517P00055000 | 2024-04-23 2:44PM EDT | 55.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MGA240517P00057500 | 2024-04-26 2:36PM EDT | 57.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGA240517P00060000 | 2024-03-21 1:08PM EDT | 60.00 | 5.00 | 9.60 | 14.40 | 0.00 | - | 1 | 2 | 143.85% |
© 2024 Yahoo. All rights reserved.