Singapore markets closed

Magna International Inc. (MGA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.56+0.65 (+1.20%)
As of 12:42PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA231215C000275002023-09-20 10:09AM EST27.5028.7022.8025.100.00--10.00%
MGA231215C000325002023-09-20 11:16AM EST32.5023.3018.5020.300.00-460.00%
MGA231215C000425002023-05-01 12:28PM EST42.5012.408.309.100.00--10.00%
MGA231215C000450002023-11-15 3:46PM EST45.0010.509.609.800.00-75059.96%
MGA231215C000475002023-11-06 10:01AM EST47.506.206.607.300.00-1052.44%
MGA231215C000500002023-11-29 1:13PM EST50.004.504.604.900.00-64641.65%
MGA231215C000525002023-11-29 11:15AM EST52.502.452.402.600.00-34130.66%
MGA231215C000550002023-12-01 12:16PM EST55.000.900.850.95-0.33-26.83%111926.17%
MGA231215C000575002023-12-01 11:09AM EST57.500.130.100.25-0.07-35.00%122826.07%
MGA231215C000600002023-12-01 10:28AM EST60.000.060.000.100.00-214630.86%
MGA231215C000625002023-11-27 9:44AM EST62.500.050.000.500.00-2223050.20%
MGA231215C000650002023-11-15 10:01AM EST65.000.050.000.050.00-212344.14%
MGA231215C000675002023-10-27 11:43AM EST67.500.050.000.050.00-1051.76%
MGA231215C000700002023-11-16 12:54PM EST70.000.050.000.050.00-213953.52%
MGA231215C000725002023-09-13 11:24AM EST72.500.150.000.250.00-202576.17%
MGA231215C000750002023-10-13 1:35PM EST75.000.100.000.100.00-36372.27%
MGA231215C000800002023-09-12 10:42AM EST80.000.060.000.100.00-1284.38%
MGA231215C000850002023-09-21 12:04PM EST85.000.050.000.100.00-1295.70%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA231215P000275002023-10-31 11:01AM EST27.500.050.000.050.00-11137.50%
MGA231215P000350002023-06-02 12:07PM EST35.000.700.200.350.00-1010136.33%
MGA231215P000375002023-11-27 11:13AM EST37.500.010.000.050.00-106079.69%
MGA231215P000400002023-10-19 8:36AM EST40.000.350.000.100.00-358574.22%
MGA231215P000425002023-11-21 2:03PM EST42.500.050.000.100.00-15161.33%
MGA231215P000450002023-11-09 1:54PM EST45.000.240.000.100.00-14555.66%
MGA231215P000475002023-11-21 11:14AM EST47.500.100.000.150.00-525746.48%
MGA231215P000500002023-11-30 2:47PM EST50.000.130.050.150.00-222932.52%
MGA231215P000525002023-11-29 9:43AM EST52.500.350.300.40-0.15-30.00%15026.47%
MGA231215P000550002023-11-30 3:50PM EST55.001.701.151.30+0.10+6.25%216623.98%
MGA231215P000575002023-11-24 12:57PM EST57.502.982.953.200.00-610326.27%
MGA231215P000600002023-11-29 2:47PM EST60.005.905.005.600.00-235134.28%
MGA231215P000625002023-11-29 2:47PM EST62.508.407.808.100.00-231244.73%
MGA231215P000650002023-07-05 8:46AM EST65.009.204.807.200.00--10.00%
MGA231215P000675002023-09-13 10:18AM EST67.509.4015.1017.100.00-11163.87%
MGA231215P000725002023-08-07 2:49PM EST72.5011.9011.8013.300.00--00.00%
MGA231215P000750002023-10-17 1:28PM EST75.0021.3018.1023.000.00-2281.05%
MGA231215P000850002023-10-30 1:32PM EST85.0037.6028.4033.000.00--0123.05%
MGA231215P000900002023-11-02 10:45AM EST90.0042.2034.4035.600.00--0124.41%
MGA231215P000950002023-11-02 1:17PM EST95.0046.6039.3040.600.00--0135.16%