MoneyGram International, Inc. (MGI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGI220218C00001000 | 2022-01-05 2:12PM EST | 1.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGI220218C00002000 | 2021-12-15 2:52PM EST | 2.00 | 5.50 | 5.70 | 6.00 | 0.00 | - | 1 | 14 | 0.00% |
| MGI220218C00003000 | 2022-01-11 3:50PM EST | 3.00 | 4.92 | 5.90 | 6.20 | 0.00 | - | 2 | 27 | 292.97% |
| MGI220218C00004000 | 2022-01-24 11:38AM EST | 4.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 250 | 372 | 0.00% |
| MGI220218C00005000 | 2022-01-25 12:22PM EST | 5.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 250 | 357 | 0.00% |
| MGI220218C00006000 | 2022-01-24 9:37AM EST | 6.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 1,165 | 0.00% |
| MGI220218C00007000 | 2022-01-25 3:15PM EST | 7.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 8 | 959 | 0.00% |
| MGI220218C00008000 | 2022-01-26 3:58PM EST | 8.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MGI220218C00009000 | 2022-01-26 3:57PM EST | 9.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 12,053 | 51,950 | 1.56% |
| MGI220218C00010000 | 2022-01-26 3:57PM EST | 10.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 11,596 | 49,877 | 12.50% |
| MGI220218C00011000 | 2022-01-26 3:27PM EST | 11.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 980 | 3,156 | 25.00% |
| MGI220218C00012000 | 2022-01-26 3:38PM EST | 12.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 46 | 990 | 25.00% |
| MGI220218C00013000 | 2022-01-26 9:36AM EST | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| MGI220218C00014000 | 2022-01-25 10:39AM EST | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 50.00% |
| MGI220218C00015000 | 2022-01-26 3:46PM EST | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 529 | 50.00% |
| MGI220218C00016000 | 2022-01-25 1:41PM EST | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 520 | 518 | 50.00% |
| MGI220218C00017000 | 2021-10-28 1:38PM EST | 17.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 192.58% |
| MGI220218C00020000 | 2022-01-25 10:07AM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 146 | 50.00% |
| MGI220218C00022000 | 2021-12-15 2:56PM EST | 22.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 14 | 54 | 257.42% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGI220218P00001000 | 2021-11-10 6:50AM EST | 1.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 6 | 3 | 745.31% |
| MGI220218P00002000 | 2021-11-10 6:50AM EST | 2.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 240 | 171 | 491.41% |
| MGI220218P00003000 | 2022-01-24 2:43PM EST | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| MGI220218P00004000 | 2021-12-17 3:23PM EST | 4.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 278.91% |
| MGI220218P00005000 | 2022-01-26 3:12PM EST | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| MGI220218P00006000 | 2022-01-26 3:11PM EST | 6.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 113 | 456 | 50.00% |
| MGI220218P00007000 | 2022-01-26 3:12PM EST | 7.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 872 | 3,119 | 25.00% |
| MGI220218P00008000 | 2022-01-26 3:11PM EST | 8.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 142 | 4,912 | 12.50% |
| MGI220218P00009000 | 2022-01-26 3:51PM EST | 9.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,094 | 2,270 | 0.00% |
| MGI220218P00010000 | 2022-01-26 3:58PM EST | 10.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 214 | 396 | 0.00% |
| MGI220218P00011000 | 2022-01-26 10:57AM EST | 11.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 4 | 329 | 0.00% |
| MGI220218P00012000 | 2022-01-19 3:32PM EST | 12.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MGI220218P00022000 | 2021-11-10 6:50AM EST | 22.00 | 15.70 | 14.10 | 14.40 | 0.00 | - | 1 | 1 | 384.38% |
© 2022 Yahoo. All rights reserved.
