Singapore markets closed

Magna International Inc. (MGA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.45-0.10 (-0.22%)
At close: 04:00PM EDT
44.32 -0.13 (-0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA241220C000300002024-06-28 3:41PM EDT30.0012.2012.8016.500.00-111173.19%
MGA241220C000325002024-07-12 12:20PM EDT32.5012.7010.5014.10+2.80+28.28%2664.31%
MGA241220C000350002024-07-05 10:52AM EDT35.008.508.6011.500.00-12253.30%
MGA241220C000375002024-07-11 1:40PM EDT37.508.308.0010.200.00-31556.89%
MGA241220C000400002024-07-10 12:20PM EDT40.005.806.208.000.00-26349.49%
MGA241220C000425002024-07-12 3:09PM EDT42.504.803.306.00+1.25+35.21%1811243.38%
MGA241220C000450002024-07-10 10:55AM EDT45.003.503.303.50+0.80+29.63%829931.96%
MGA241220C000475002024-07-12 1:41PM EDT47.502.551.452.55+0.75+41.67%3567132.07%
MGA241220C000500002024-07-12 3:11PM EDT50.001.650.551.700.00-49714431.01%
MGA241220C000525002024-07-12 3:11PM EDT52.501.101.051.15+0.20+22.22%7444530.84%
MGA241220C000550002024-07-12 11:11AM EDT55.000.850.700.80+0.10+13.33%1672231.20%
MGA241220C000575002024-07-12 3:55PM EDT57.500.550.250.55-0.18-24.66%16231.52%
MGA241220C000600002024-07-09 10:17AM EDT60.000.200.300.400.00-21832.28%
MGA241220C000650002024-06-14 11:08AM EDT65.000.150.100.250.00-15634.67%
MGA241220C000700002024-04-29 3:47PM EDT70.000.460.000.550.00-1246.92%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA241220P000300002024-06-03 12:16PM EDT30.000.300.300.400.00-1043.16%
MGA241220P000325002024-07-12 2:27PM EDT32.500.450.400.50-0.06-11.76%55138.28%
MGA241220P000350002024-07-12 3:03PM EDT35.000.700.650.75-0.42-37.50%151,12435.60%
MGA241220P000375002024-07-12 10:40AM EDT37.501.101.102.20-0.30-21.43%122,02645.68%
MGA241220P000400002024-07-11 1:32PM EDT40.001.841.751.900.00-18933.35%
MGA241220P000425002024-07-11 10:02AM EDT42.502.702.653.200.00-1813935.82%
MGA241220P000450002024-07-11 1:34PM EDT45.003.703.804.00-0.22-5.61%13131.54%
MGA241220P000475002024-07-12 11:41AM EDT47.505.205.207.50-0.40-7.14%175948.40%
MGA241220P000500002024-07-12 9:50AM EDT50.007.007.009.20-1.30-15.66%355148.56%
MGA241220P000525002024-07-10 10:15AM EDT52.5010.408.909.200.00-32230.86%
MGA241220P000550002024-05-15 12:57PM EDT55.008.5012.8014.500.00--255.15%
MGA241220P000575002024-05-02 10:30AM EDT57.5010.4012.4012.700.00--10.00%
MGA241220P000600002024-05-02 9:53AM EDT60.0012.6013.0017.400.00--151.86%