Magna International Inc. (MGA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor17 May 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 | 9.70 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| MGA240517C00042500 | 2024-04-24 11:16AM EDT | 42.50 | 7.10 | 6.60 | 7.20 | 0.00 | - | 2 | 4 | 52.83% |
| MGA240517C00045000 | 2024-04-24 9:38AM EDT | 45.00 | 5.70 | 4.40 | 4.60 | 0.00 | - | 1 | 2 | 33.99% |
| MGA240517C00047500 | 2024-04-25 1:01PM EDT | 47.50 | 2.45 | 2.50 | 2.60 | 0.00 | - | 1 | 1,045 | 31.89% |
| MGA240517C00050000 | 2024-04-25 3:26PM EDT | 50.00 | 1.30 | 1.25 | 1.40 | 0.00 | - | 97 | 347 | 35.25% |
| MGA240517C00052500 | 2024-04-25 11:02AM EDT | 52.50 | 0.45 | 0.45 | 0.60 | 0.00 | - | 11 | 323 | 35.06% |
| MGA240517C00055000 | 2024-04-25 12:13PM EDT | 55.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 12 | 506 | 38.28% |
| MGA240517C00057500 | 2024-04-25 10:37AM EDT | 57.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 153 | 41.02% |
| MGA240517C00060000 | 2024-04-22 1:43PM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 90 | 55.47% |
| MGA240517C00062500 | 2024-04-10 9:30AM EDT | 62.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 70.41% |
| MGA240517C00065000 | 2024-04-11 3:49PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 8 | 60.16% |
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 | 0.75 | 0.00 | - | 28 | 33 | 83.79% |
| MGA240517P00040000 | 2024-04-18 3:54PM EDT | 40.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 68.26% |
| MGA240517P00042500 | 2024-04-25 12:39PM EDT | 42.50 | 0.27 | 0.20 | 0.30 | 0.00 | - | 23 | 37 | 49.71% |
| MGA240517P00045000 | 2024-04-25 11:16AM EDT | 45.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 1 | 81 | 45.26% |
| MGA240517P00047500 | 2024-04-24 3:14PM EDT | 47.50 | 1.20 | 1.25 | 1.35 | 0.00 | - | 64 | 302 | 45.22% |
| MGA240517P00050000 | 2024-04-24 3:29PM EDT | 50.00 | 2.37 | 2.50 | 2.65 | 0.00 | - | 78 | 361 | 47.31% |
| MGA240517P00052500 | 2024-04-25 3:26PM EDT | 52.50 | 4.30 | 4.00 | 5.30 | 0.00 | - | 3 | 392 | 55.86% |
| MGA240517P00055000 | 2024-04-23 2:44PM EDT | 55.00 | 5.60 | 4.50 | 8.40 | 0.00 | - | 8 | 508 | 53.47% |
| MGA240517P00057500 | 2024-04-11 10:21AM EDT | 57.50 | 7.29 | 6.80 | 10.80 | 0.00 | - | 2 | 55 | 60.84% |
| MGA240517P00060000 | 2024-03-21 1:08PM EDT | 60.00 | 5.00 | 9.60 | 14.40 | 0.00 | - | 1 | 2 | 92.68% |
© 2024 Yahoo. All rights reserved.