Singapore markets closed

Magna International Inc. (MGA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.35+0.59 (+1.32%)
At close: 04:00PM EDT
45.01 -0.34 (-0.75%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA240621C000375002023-12-13 2:12PM EDT37.5016.6016.9021.000.00--2327.64%
MGA240621C000425002024-05-10 9:30AM EDT42.504.503.203.400.00-1532.08%
MGA240621C000450002024-05-24 2:42PM EDT45.001.401.401.55+0.15+12.00%3133726.93%
MGA240621C000475002024-05-24 3:11PM EDT47.500.450.450.50+0.05+12.50%91,01424.95%
MGA240621C000500002024-05-24 1:03PM EDT50.000.120.100.15-0.03-20.00%674,28226.07%
MGA240621C000525002024-05-23 9:30AM EDT52.500.260.050.150.00-278635.16%
MGA240621C000550002024-05-23 3:55PM EDT55.000.050.000.100.00-331740.04%
MGA240621C000575002024-05-20 10:50AM EDT57.500.080.000.200.00-310154.10%
MGA240621C000600002024-05-20 12:46PM EDT60.000.050.000.200.00-343753.71%
MGA240621C000625002024-05-23 9:46AM EDT62.500.050.001.050.00-4232484.72%
MGA240621C000650002024-05-20 10:27AM EDT65.000.050.001.050.00-411391.89%
MGA240621C000675002024-05-20 10:25AM EDT67.500.050.000.050.00-106258.59%
MGA240621C000700002024-05-24 1:15PM EDT70.000.030.000.05-0.07-70.00%1063.28%
MGA240621C000750002024-05-14 3:11PM EDT75.000.050.002.100.00-5467138.57%
MGA240621C000800002024-04-22 10:22AM EDT80.000.370.000.000.00-1050.00%
MGA240621C000850002024-05-09 9:30AM EDT85.000.050.001.350.00-29145.12%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA240621P000250002024-02-07 11:00AM EDT25.000.050.000.750.00--5139.84%
MGA240621P000300002024-05-02 3:56PM EDT30.000.050.000.100.00--170.31%
MGA240621P000325002024-05-16 3:36PM EDT32.500.100.001.100.00-2396.39%
MGA240621P000350002024-05-21 9:30AM EDT35.000.050.000.500.00-264864.45%
MGA240621P000375002024-05-20 12:47PM EDT37.500.060.000.100.00-126641.02%
MGA240621P000400002024-05-24 9:31AM EDT40.000.200.050.15+0.09+81.82%61,34532.32%
MGA240621P000425002024-05-24 9:39AM EDT42.500.370.250.35-0.08-17.78%21,02626.56%
MGA240621P000450002024-05-24 1:21PM EDT45.001.000.551.00-0.20-16.67%1781,04722.97%
MGA240621P000475002024-05-24 2:17PM EDT47.502.552.402.55-0.05-1.92%8995222.51%
MGA240621P000500002024-05-23 3:20PM EDT50.005.064.504.900.00-52,64630.08%
MGA240621P000525002024-05-13 3:43PM EDT52.505.995.309.300.00-5089.84%
MGA240621P000550002024-05-22 3:00PM EDT55.009.108.1011.800.00-2732051.07%
MGA240621P000575002024-05-17 10:58AM EDT57.5010.2210.3014.300.00-1050.98%
MGA240621P000600002024-05-15 2:29PM EDT60.0012.4012.8016.800.00-1058.01%
MGA240621P000625002024-05-22 3:00PM EDT62.5016.6015.3019.200.00-271359.96%
MGA240621P000650002024-03-21 12:25PM EDT65.009.5015.3018.900.00-460.00%
MGA240621P000675002024-02-08 10:58AM EDT67.5010.3012.9014.400.00-100.00%
MGA240621P000700002024-02-08 11:39AM EDT70.0012.4013.7016.700.00-500.00%