Magna International Inc. (MGA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
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 | 17.50 | 19.70 | 0.00 | - | 4 | 4 | 242.29% |
| MGA240517C00030000 | 2024-05-03 9:46AM EDT | 30.00 | 16.20 | 16.10 | 16.60 | 0.00 | - | 1 | 8 | 110.16% |
| MGA240517C00032500 | 2024-04-29 2:54PM EDT | 32.50 | 16.90 | 12.60 | 13.90 | 0.00 | - | - | 2 | 105.08% |
| MGA240517C00035000 | 2024-05-01 3:38PM EDT | 35.00 | 12.80 | 10.50 | 11.40 | 0.00 | - | 4 | 34 | 85.94% |
| MGA240517C00037500 | 2024-04-29 2:44PM EDT | 37.50 | 11.90 | 8.60 | 9.00 | 0.00 | - | 4 | 11 | 79.49% |
| MGA240517C00040000 | 2024-04-29 11:31AM EDT | 40.00 | 9.60 | 6.20 | 6.50 | 0.00 | - | - | 6 | 59.77% |
| MGA240517C00042500 | 2024-05-03 12:19PM EDT | 42.50 | 4.60 | 3.70 | 4.00 | 0.00 | - | 5 | 12 | 40.23% |
| MGA240517C00045000 | 2024-05-06 11:50AM EDT | 45.00 | 1.50 | 1.60 | 1.70 | -0.40 | -21.05% | 1 | 6 | 27.15% |
| MGA240517C00047500 | 2024-05-06 12:03PM EDT | 47.50 | 0.35 | 0.35 | 0.45 | -0.20 | -36.36% | 8 | 1,261 | 27.30% |
| MGA240517C00050000 | 2024-05-06 12:22PM EDT | 50.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 19 | 940 | 30.47% |
| MGA240517C00052500 | 2024-05-06 12:12PM EDT | 52.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 12 | 404 | 38.67% |
| MGA240517C00055000 | 2024-05-03 1:11PM EDT | 55.00 | 0.35 | 0.00 | 0.20 | +0.34 | +3,400.00% | 1 | 507 | 56.64% |
| MGA240517C00057500 | 2024-04-29 3:37PM EDT | 57.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 144 | 54.30% |
| MGA240517C00060000 | 2024-05-01 11:19AM EDT | 60.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 90 | 93.95% |
| MGA240517C00062500 | 2024-04-29 9:31AM EDT | 62.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 114.84% |
| MGA240517C00065000 | 2024-05-06 10:04AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 79.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240517P00037500 | 2024-05-02 3:21PM EDT | 37.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 37 | 102.93% |
| MGA240517P00040000 | 2024-04-18 3:54PM EDT | 40.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 72.36% |
| MGA240517P00042500 | 2024-05-03 3:34PM EDT | 42.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 13 | 524 | 37.60% |
| MGA240517P00045000 | 2024-05-06 12:53PM EDT | 45.00 | 0.55 | 0.50 | 0.60 | +0.05 | +10.00% | 469 | 375 | 34.42% |
| MGA240517P00047500 | 2024-05-06 12:42PM EDT | 47.50 | 2.10 | 1.95 | 2.20 | +0.50 | +31.25% | 137 | 2,434 | 45.17% |
| MGA240517P00050000 | 2024-05-06 11:28AM EDT | 50.00 | 4.20 | 3.80 | 4.30 | +0.80 | +23.53% | 1 | 390 | 55.08% |
| MGA240517P00052500 | 2024-05-03 9:54AM EDT | 52.50 | 6.30 | 6.60 | 6.80 | 0.00 | - | 5 | 398 | 68.95% |
| MGA240517P00055000 | 2024-05-03 1:47PM EDT | 55.00 | 8.59 | 9.00 | 9.30 | 0.00 | - | 4 | 506 | 82.03% |
| MGA240517P00057500 | 2024-05-03 9:46AM EDT | 57.50 | 11.60 | 11.50 | 11.90 | 0.00 | - | 2 | 54 | 98.93% |
| MGA240517P00060000 | 2024-05-03 9:34AM EDT | 60.00 | 13.50 | 13.00 | 15.20 | 0.00 | - | 3 | 5 | 105.66% |
© 2024 Yahoo. All rights reserved.