Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,821.61 +762.86 (+1.14%) CMC Crypto 200
1,371.64 +41.03 (+3.08%)
Magna International Inc. (MGA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA250117C00025000 | 2024-05-20 12:30PM EDT | 25.00 | 22.50 | 15.90 | 19.60 | 0.00 | - | - | 1 | 71.78% |
| MGA250117C00027500 | 2024-05-10 1:42PM EDT | 27.50 | 19.16 | 14.60 | 18.40 | 0.00 | - | - | 1 | 83.50% |
| MGA250117C00030000 | 2024-07-01 11:07AM EDT | 30.00 | 12.50 | 11.80 | 16.30 | 0.00 | - | 1 | 2 | 77.83% |
| MGA250117C00032500 | 2024-07-02 3:19PM EDT | 32.50 | 10.80 | 11.10 | 11.80 | 0.00 | - | 1 | 27 | 39.89% |
| MGA250117C00035000 | 2024-07-11 12:08PM EDT | 35.00 | 10.10 | 8.70 | 9.70 | 0.00 | - | 2 | 58 | 38.01% |
| MGA250117C00037500 | 2024-07-17 1:01PM EDT | 37.50 | 9.40 | 7.50 | 7.70 | 0.00 | - | 3 | 145 | 35.69% |
| MGA250117C00040000 | 2024-07-17 9:59AM EDT | 40.00 | 7.50 | 5.80 | 6.00 | 0.00 | - | 2 | 123 | 34.67% |
| MGA250117C00042500 | 2024-07-23 12:38PM EDT | 42.50 | 4.50 | 4.30 | 4.50 | 0.00 | - | 14 | 309 | 33.42% |
| MGA250117C00045000 | 2024-07-26 2:14PM EDT | 45.00 | 3.10 | 3.10 | 3.30 | +0.02 | +0.65% | 2 | 2,091 | 32.72% |
| MGA250117C00047500 | 2024-07-26 10:18AM EDT | 47.50 | 2.15 | 2.20 | 2.40 | -0.05 | -2.27% | 1 | 320 | 32.54% |
| MGA250117C00050000 | 2024-07-26 9:30AM EDT | 50.00 | 1.45 | 0.95 | 1.60 | -0.25 | -14.71% | 1 | 187 | 31.35% |
| MGA250117C00052500 | 2024-07-26 3:58PM EDT | 52.50 | 1.05 | 0.65 | 1.10 | -0.10 | -8.70% | 57 | 150 | 31.23% |
| MGA250117C00055000 | 2024-07-25 9:40AM EDT | 55.00 | 0.55 | 0.65 | 1.45 | 0.00 | - | 50 | 146 | 39.50% |
| MGA250117C00057500 | 2024-07-23 1:36PM EDT | 57.50 | 0.40 | 0.45 | 0.55 | 0.00 | - | 2 | 252 | 31.98% |
| MGA250117C00060000 | 2024-07-24 11:32AM EDT | 60.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 5 | 182 | 32.57% |
| MGA250117C00062500 | 2024-07-24 11:34AM EDT | 62.50 | 0.25 | 0.15 | 0.35 | 0.00 | - | 5 | 62 | 34.47% |
| MGA250117C00065000 | 2024-05-21 3:35PM EDT | 65.00 | 0.44 | 0.10 | 0.65 | 0.00 | - | 1 | 30 | 43.04% |
| MGA250117C00070000 | 2024-07-08 3:26PM EDT | 70.00 | 0.16 | 0.00 | 0.70 | 0.00 | - | 1 | 8 | 49.37% |
| MGA250117C00075000 | 2024-07-03 9:54AM EDT | 75.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 1 | 43.85% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA250117P00022500 | 2024-06-14 1:51PM EDT | 22.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 4 | 83.20% |
| MGA250117P00030000 | 2024-07-03 11:58AM EDT | 30.00 | 0.49 | 0.35 | 0.45 | 0.00 | - | 2 | 5 | 40.92% |
| MGA250117P00032500 | 2024-07-18 2:10PM EDT | 32.50 | 0.45 | 0.60 | 0.70 | 0.00 | - | 10 | 45 | 38.70% |
| MGA250117P00035000 | 2024-07-26 1:26PM EDT | 35.00 | 1.00 | 1.00 | 2.05 | 0.00 | - | 18 | 304 | 48.83% |
| MGA250117P00037500 | 2024-07-23 1:24PM EDT | 37.50 | 1.45 | 1.50 | 2.60 | 0.00 | - | 25 | 416 | 45.44% |
| MGA250117P00040000 | 2024-07-23 10:11AM EDT | 40.00 | 2.00 | 2.25 | 3.70 | 0.00 | - | 100 | 210 | 45.97% |
| MGA250117P00042500 | 2024-07-25 9:44AM EDT | 42.50 | 3.59 | 3.20 | 3.40 | 0.00 | - | 4 | 241 | 32.85% |
| MGA250117P00045000 | 2024-07-25 12:11PM EDT | 45.00 | 4.40 | 4.50 | 4.70 | 0.00 | - | 5 | 154 | 32.15% |
| MGA250117P00047500 | 2024-07-26 12:43PM EDT | 47.50 | 6.20 | 6.00 | 6.20 | +0.30 | +5.08% | 2 | 169 | 31.09% |
| MGA250117P00050000 | 2024-07-25 9:48AM EDT | 50.00 | 8.50 | 7.80 | 9.30 | 0.00 | - | 2 | 39 | 42.55% |
| MGA250117P00052500 | 2024-07-25 9:41AM EDT | 52.50 | 10.60 | 9.80 | 10.00 | 0.00 | - | 1 | 17 | 30.47% |
| MGA250117P00055000 | 2024-07-23 9:56AM EDT | 55.00 | 11.80 | 10.40 | 12.20 | 0.00 | - | 2 | 25 | 30.98% |
| MGA250117P00057500 | 2024-07-15 10:15AM EDT | 57.50 | 13.50 | 12.10 | 14.80 | 0.00 | - | 11 | 12 | 36.11% |
| MGA250117P00060000 | 2024-05-15 1:16PM EDT | 60.00 | 12.70 | 16.10 | 19.80 | 0.00 | - | 2 | 12 | 66.53% |
| MGA250117P00062500 | 2024-05-03 9:30AM EDT | 62.50 | 15.00 | 15.50 | 20.00 | 0.00 | - | 5 | 0 | 45.73% |
© 2024 Yahoo. All rights reserved.