Singapore markets open in 1 hour 3 minutes

Magna International Inc. (MGA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.51+0.87 (+1.99%)
At close: 04:00PM EDT
44.18 -0.33 (-0.74%)
After hours: 06:29PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA240920C000350002024-06-14 10:31AM EDT35.007.007.8011.800.00-11291.31%
MGA240920C000375002024-07-03 11:26AM EDT37.505.706.009.700.00-11982.81%
MGA240920C000400002024-07-05 12:07PM EDT40.003.705.205.500.00-37138.65%
MGA240920C000425002024-07-22 9:53AM EDT42.502.953.403.60-0.70-19.18%539134.79%
MGA240920C000450002024-07-22 3:55PM EDT45.002.102.102.15+0.24+12.90%61,87932.72%
MGA240920C000475002024-07-22 12:16PM EDT47.501.151.151.20+0.15+15.00%2093232.08%
MGA240920C000500002024-07-22 12:15PM EDT50.000.540.550.75+0.04+8.00%27460734.23%
MGA240920C000525002024-07-22 2:56PM EDT52.500.300.250.350.00-2423033.06%
MGA240920C000550002024-07-18 2:52PM EDT55.000.250.150.400.00-726440.77%
MGA240920C000575002024-07-17 12:59PM EDT57.500.150.000.150.00-107337.40%
MGA240920C000600002024-07-22 3:07PM EDT60.000.100.050.15-0.05-33.33%311842.19%
MGA240920C000625002024-07-11 10:29AM EDT62.500.050.050.000.00-63525.00%
MGA240920C000650002024-05-20 10:45AM EDT65.000.300.051.900.00-178277.93%
MGA240920C000675002024-04-19 1:10PM EDT67.500.210.051.050.00-1871.44%
MGA240920C000700002024-06-21 2:18PM EDT70.000.050.050.300.00-23560.16%
MGA240920C000750002024-03-08 10:30AM EDT75.000.400.050.750.00-11278.42%
MGA240920C000800002024-07-18 10:12AM EDT80.000.100.000.750.00-11484.47%
MGA240920C000850002024-07-08 10:26AM EDT85.000.150.000.750.00-1191.02%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA240920P000275002024-06-12 9:35AM EDT27.500.750.000.000.00-5525.00%
MGA240920P000300002024-07-05 11:17AM EDT30.000.160.052.200.00-2294.78%
MGA240920P000325002024-07-09 9:37AM EDT32.500.200.000.000.00-1312.50%
MGA240920P000350002024-07-22 12:28PM EDT35.000.220.150.25-0.08-26.67%413642.09%
MGA240920P000375002024-07-19 2:42PM EDT37.500.500.350.45-0.05-9.09%1018238.48%
MGA240920P000400002024-07-22 12:28PM EDT40.000.870.750.85+0.17+24.29%452136.04%
MGA240920P000425002024-07-22 1:41PM EDT42.501.651.501.55-0.35-17.50%242,06634.20%
MGA240920P000450002024-07-22 1:41PM EDT45.002.852.602.70+0.45+18.75%1222233.57%
MGA240920P000475002024-07-17 11:29AM EDT47.504.573.404.30+1.17+34.41%320633.74%
MGA240920P000500002024-07-19 11:11AM EDT50.007.206.106.300.00-120935.35%
MGA240920P000525002024-07-11 3:46PM EDT52.508.307.909.900.00-107262.31%
MGA240920P000550002024-07-11 3:47PM EDT55.0010.709.5012.200.00-108867.19%
MGA240920P000575002024-02-27 12:38PM EDT57.505.605.605.800.00-380.00%
MGA240920P000600002024-06-25 11:30AM EDT60.0018.2013.8017.900.00-1350.83%
MGA240920P000625002024-04-10 3:13PM EDT62.5012.3415.4017.800.00-570.00%
MGA240920P000650002024-04-16 12:06PM EDT65.0016.0015.7018.900.00-1190.00%
MGA240920P000675002024-02-22 11:06AM EDT67.5013.1012.9013.200.00-220.00%
MGA240920P000700002024-04-16 11:57AM EDT70.0020.8020.6022.800.00-130.00%