Singapore markets closed

Magna International Inc. (MGA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.57+1.55 (+2.98%)
At close: 04:00PM EDT
54.00 +0.43 (+0.80%)
After hours: 06:19PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA230421C000450002023-02-17 2:39PM EDT45.0011.325.806.400.00-110.00%
MGA230421C000475002023-03-17 3:39PM EDT47.504.204.408.300.00-1296.44%
MGA230421C000500002023-03-30 3:24PM EDT50.002.801.706.300.00-13186.57%
MGA230421C000525002023-03-31 3:51PM EDT52.502.132.152.35+0.67+45.89%1710634.77%
MGA230421C000550002023-03-31 10:05AM EDT55.000.650.801.00+0.20+44.44%5013131.10%
MGA230421C000575002023-03-31 3:54PM EDT57.500.250.100.50+0.10+66.67%1013934.52%
MGA230421C000600002023-03-30 10:59AM EDT60.000.100.000.150.00-117532.81%
MGA230421C000625002023-03-31 11:54AM EDT62.500.100.000.15+0.01+11.11%25241.41%
MGA230421C000650002023-03-27 3:45PM EDT65.000.050.000.100.00-102945.70%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA230421P000300002023-03-02 11:27AM EDT30.000.050.000.600.00-48147.85%
MGA230421P000325002023-03-02 11:26AM EDT32.500.050.001.300.00--30155.96%
MGA230421P000400002023-03-20 10:05AM EDT40.000.150.002.150.00--1120.12%
MGA230421P000425002023-03-22 3:59PM EDT42.500.200.050.200.00-11057.42%
MGA230421P000450002023-03-30 9:49AM EDT45.000.100.101.000.00-12466.75%
MGA230421P000475002023-03-31 2:39PM EDT47.500.200.000.70-0.25-55.56%64256.45%
MGA230421P000500002023-03-31 3:12PM EDT50.000.550.400.55-0.20-26.67%17636.33%
MGA230421P000525002023-03-31 10:54AM EDT52.501.200.951.10-0.52-30.23%28931.10%
MGA230421P000550002023-03-29 2:59PM EDT55.003.732.102.300.00-25228.42%
MGA230421P000575002023-03-23 10:12AM EDT57.505.701.906.500.00-53380.13%
MGA230421P000600002023-03-22 9:40AM EDT60.008.404.708.500.00-5084.62%
MGA230421P000625002023-02-23 10:39AM EDT62.507.1010.9013.700.00--0125.68%