Singapore markets closed

Magna International Inc. (MGA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.59+1.33 (+2.21%)
At close: 04:00PM EST
60.46 -1.13 (-1.83%)
After hours: 05:47PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA221216C000450002022-09-20 2:04PM EST45.0010.846.807.200.00-110.00%
MGA221216C000475002022-11-04 8:30AM EST47.509.600.000.000.00-200.00%
MGA221216C000500002022-11-17 10:19AM EST50.0011.300.000.000.00-200.00%
MGA221216C000525002022-10-27 2:06PM EST52.504.808.0010.100.00-23184.72%
MGA221216C000550002022-11-23 10:58AM EST55.007.300.000.000.00-100.00%
MGA221216C000575002022-11-28 3:46PM EST57.503.470.000.000.00-300.00%
MGA221216C000600002022-11-30 3:20PM EST60.002.700.000.000.00-200.00%
MGA221216C000625002022-11-30 3:55PM EST62.501.370.000.000.00-101.56%
MGA221216C000650002022-11-30 3:21PM EST65.000.500.000.000.00-2306.25%
MGA221216C000675002022-11-29 2:56PM EST67.500.150.000.000.00-2012.50%
MGA221216C000700002022-11-29 3:14PM EST70.000.100.000.000.00-51012.50%
MGA221216C000725002022-11-21 12:39PM EST72.500.100.000.000.00-2025.00%
MGA221216C000750002022-11-22 10:49AM EST75.000.050.000.000.00-2025.00%
MGA221216C000775002022-09-06 11:38AM EST77.500.300.002.200.00-532103.32%
MGA221216C000800002022-11-29 3:12PM EST80.000.040.000.000.00-2025.00%
MGA221216C000825002022-09-06 2:31PM EST82.500.380.002.200.00-121120.75%
MGA221216C000850002022-11-29 3:13PM EST85.000.050.000.000.00-6025.00%
MGA221216C000875002022-06-29 12:53PM EST87.500.330.450.600.00-2100112.99%
MGA221216C000900002022-11-29 3:13PM EST90.000.050.000.000.00-1050.00%
MGA221216C000925002022-04-06 1:23PM EST92.500.900.450.900.00-44133.30%
MGA221216C000950002022-11-14 9:30AM EST95.000.050.000.000.00-4050.00%
MGA221216C001000002022-08-15 8:48AM EST100.000.240.000.500.00-1566124.61%
MGA221216C001050002022-05-17 9:57AM EST105.000.270.000.900.00-25149.41%
MGA221216C001100002022-06-13 8:32AM EST110.000.050.000.000.00-4260250.00%
MGA221216C001150002022-03-30 10:24AM EST115.000.450.002.000.00-411198.34%
MGA221216C001200002022-03-29 10:30AM EST120.000.350.002.300.00-112214.55%
MGA221216C001250002022-04-04 8:30AM EST125.000.300.000.000.00-1750.00%
MGA221216C001300002022-03-31 9:16AM EST130.000.250.001.250.00-78204.98%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA221216P000250002022-10-13 12:17PM EST25.000.150.000.050.00-33170.31%
MGA221216P000300002022-06-14 11:49AM EST30.000.800.350.750.00-27225.29%
MGA221216P000350002022-10-28 2:52PM EST35.000.150.000.100.00-114120.31%
MGA221216P000375002022-10-11 9:14AM EST37.501.000.000.000.00-1850.00%
MGA221216P000400002022-11-09 11:59AM EST40.000.200.000.000.00-2050.00%
MGA221216P000425002022-11-11 2:02PM EST42.500.120.000.000.00-6050.00%
MGA221216P000450002022-11-23 2:43PM EST45.000.080.000.000.00-4025.00%
MGA221216P000475002022-11-29 1:22PM EST47.500.120.000.000.00-4025.00%
MGA221216P000500002022-11-23 2:54PM EST50.000.150.000.000.00-2025.00%
MGA221216P000525002022-11-30 2:12PM EST52.500.150.000.000.00-2025.00%
MGA221216P000550002022-11-30 3:45PM EST55.000.250.000.000.00-32012.50%
MGA221216P000575002022-11-22 1:03PM EST57.500.900.000.000.00-3706.25%
MGA221216P000600002022-11-30 3:30PM EST60.001.160.000.000.00-1303.13%
MGA221216P000625002022-11-22 2:59PM EST62.502.550.000.000.00-3100.00%
MGA221216P000650002022-11-22 9:32AM EST65.004.400.000.000.00-200.00%
MGA221216P000675002022-11-21 2:37PM EST67.506.570.000.000.00-20500.00%
MGA221216P000700002022-09-15 9:10AM EST70.0012.9520.3022.400.00-1022311.77%
MGA221216P000725002022-11-22 11:35AM EST72.5011.800.000.000.00-100.00%
MGA221216P000750002022-11-10 11:07AM EST75.0016.800.000.000.00-500.00%
MGA221216P000775002022-11-16 2:50PM EST77.5015.730.000.000.00-1400.00%
MGA221216P000800002022-09-27 8:42AM EST80.0028.510.000.000.00-4180.00%
MGA221216P000825002022-02-24 1:56PM EST82.5016.8021.6022.600.00-109123.73%
MGA221216P000850002022-06-14 2:54PM EST85.0028.4829.5032.500.00-230280.05%
MGA221216P000875002022-05-15 11:09PM EST87.5032.0626.4027.900.00--4141.21%
MGA221216P000900002022-06-14 2:54PM EST90.0033.2534.5037.500.00-310299.12%
MGA221216P001000002022-06-14 2:54PM EST100.0042.9644.9046.800.00-23329.35%
MGA221216P001050002021-11-10 6:50AM EST105.0029.5429.0029.500.00-20250.00%
MGA221216P001300002022-03-04 9:30AM EST130.0065.2064.6067.500.00-10100.00%