Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,728.23 +1,005.21 (+2.66%) CMC Crypto 200
800.16 +8.60 (+1.09%)
Magna International Inc. (MGA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA231215C00027500 | 2023-09-20 10:09AM EST | 27.50 | 28.70 | 22.80 | 25.10 | 0.00 | - | - | 1 | 0.00% |
| MGA231215C00032500 | 2023-09-20 11:16AM EST | 32.50 | 23.30 | 18.50 | 20.30 | 0.00 | - | 4 | 6 | 0.00% |
| MGA231215C00042500 | 2023-05-01 12:28PM EST | 42.50 | 12.40 | 8.30 | 9.10 | 0.00 | - | - | 1 | 0.00% |
| MGA231215C00045000 | 2023-11-15 3:46PM EST | 45.00 | 10.50 | 9.60 | 9.80 | 0.00 | - | 75 | 0 | 59.96% |
| MGA231215C00047500 | 2023-11-06 10:01AM EST | 47.50 | 6.20 | 6.60 | 7.30 | 0.00 | - | 1 | 0 | 52.44% |
| MGA231215C00050000 | 2023-11-29 1:13PM EST | 50.00 | 4.50 | 4.60 | 4.90 | 0.00 | - | 6 | 46 | 41.65% |
| MGA231215C00052500 | 2023-11-29 11:15AM EST | 52.50 | 2.45 | 2.40 | 2.60 | 0.00 | - | 3 | 41 | 30.66% |
| MGA231215C00055000 | 2023-12-01 12:16PM EST | 55.00 | 0.90 | 0.85 | 0.95 | -0.33 | -26.83% | 1 | 119 | 26.17% |
| MGA231215C00057500 | 2023-12-01 11:09AM EST | 57.50 | 0.13 | 0.10 | 0.25 | -0.07 | -35.00% | 1 | 228 | 26.07% |
| MGA231215C00060000 | 2023-12-01 10:28AM EST | 60.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 146 | 30.86% |
| MGA231215C00062500 | 2023-11-27 9:44AM EST | 62.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 22 | 230 | 50.20% |
| MGA231215C00065000 | 2023-11-15 10:01AM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 123 | 44.14% |
| MGA231215C00067500 | 2023-10-27 11:43AM EST | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 51.76% |
| MGA231215C00070000 | 2023-11-16 12:54PM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 139 | 53.52% |
| MGA231215C00072500 | 2023-09-13 11:24AM EST | 72.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 20 | 25 | 76.17% |
| MGA231215C00075000 | 2023-10-13 1:35PM EST | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 63 | 72.27% |
| MGA231215C00080000 | 2023-09-12 10:42AM EST | 80.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 84.38% |
| MGA231215C00085000 | 2023-09-21 12:04PM EST | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 95.70% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA231215P00027500 | 2023-10-31 11:01AM EST | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 137.50% |
| MGA231215P00035000 | 2023-06-02 12:07PM EST | 35.00 | 0.70 | 0.20 | 0.35 | 0.00 | - | 10 | 10 | 136.33% |
| MGA231215P00037500 | 2023-11-27 11:13AM EST | 37.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 60 | 79.69% |
| MGA231215P00040000 | 2023-10-19 8:36AM EST | 40.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 35 | 85 | 74.22% |
| MGA231215P00042500 | 2023-11-21 2:03PM EST | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 61.33% |
| MGA231215P00045000 | 2023-11-09 1:54PM EST | 45.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 55.66% |
| MGA231215P00047500 | 2023-11-21 11:14AM EST | 47.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 257 | 46.48% |
| MGA231215P00050000 | 2023-11-30 2:47PM EST | 50.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 2 | 229 | 32.52% |
| MGA231215P00052500 | 2023-11-29 9:43AM EST | 52.50 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 1 | 50 | 26.47% |
| MGA231215P00055000 | 2023-11-30 3:50PM EST | 55.00 | 1.70 | 1.15 | 1.30 | +0.10 | +6.25% | 2 | 166 | 23.98% |
| MGA231215P00057500 | 2023-11-24 12:57PM EST | 57.50 | 2.98 | 2.95 | 3.20 | 0.00 | - | 6 | 103 | 26.27% |
| MGA231215P00060000 | 2023-11-29 2:47PM EST | 60.00 | 5.90 | 5.00 | 5.60 | 0.00 | - | 23 | 51 | 34.28% |
| MGA231215P00062500 | 2023-11-29 2:47PM EST | 62.50 | 8.40 | 7.80 | 8.10 | 0.00 | - | 23 | 12 | 44.73% |
| MGA231215P00065000 | 2023-07-05 8:46AM EST | 65.00 | 9.20 | 4.80 | 7.20 | 0.00 | - | - | 1 | 0.00% |
| MGA231215P00067500 | 2023-09-13 10:18AM EST | 67.50 | 9.40 | 15.10 | 17.10 | 0.00 | - | 1 | 1 | 163.87% |
| MGA231215P00072500 | 2023-08-07 2:49PM EST | 72.50 | 11.90 | 11.80 | 13.30 | 0.00 | - | - | 0 | 0.00% |
| MGA231215P00075000 | 2023-10-17 1:28PM EST | 75.00 | 21.30 | 18.10 | 23.00 | 0.00 | - | 2 | 2 | 81.05% |
| MGA231215P00085000 | 2023-10-30 1:32PM EST | 85.00 | 37.60 | 28.40 | 33.00 | 0.00 | - | - | 0 | 123.05% |
| MGA231215P00090000 | 2023-11-02 10:45AM EST | 90.00 | 42.20 | 34.40 | 35.60 | 0.00 | - | - | 0 | 124.41% |
| MGA231215P00095000 | 2023-11-02 1:17PM EST | 95.00 | 46.60 | 39.30 | 40.60 | 0.00 | - | - | 0 | 135.16% |
© 2023 Yahoo. All rights reserved.