Singapore markets close in 3 minutes

Magna International Inc. (MGA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.35-0.52 (-1.21%)
At close: 04:00PM EDT
43.00 +0.65 (+1.53%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA250117C000250002024-05-20 12:30PM EDT25.0022.5015.9019.600.00--182.57%
MGA250117C000275002024-05-10 1:42PM EDT27.5019.1614.6018.400.00--163.28%
MGA250117C000325002024-06-18 2:13PM EDT32.5010.7010.1011.00-0.83-7.20%4339.31%
MGA250117C000350002024-05-23 2:46PM EDT35.0011.108.009.000.00-2537.38%
MGA250117C000375002024-06-10 1:39PM EDT37.508.106.808.600.00-32448.47%
MGA250117C000400002024-06-14 9:57AM EDT40.005.004.605.500.00-17933.73%
MGA250117C000425002024-06-18 2:17PM EDT42.503.903.904.10-0.32-7.58%2010432.36%
MGA250117C000450002024-06-18 2:16PM EDT45.002.802.802.95-0.10-3.45%2936531.19%
MGA250117C000475002024-06-17 12:56PM EDT47.502.081.952.100.00-127430.63%
MGA250117C000500002024-06-14 3:18PM EDT50.001.301.351.450.00-119230.09%
MGA250117C000525002024-06-18 10:35AM EDT52.501.000.901.00+0.08+8.70%17229.91%
MGA250117C000550002024-06-17 3:52PM EDT55.000.730.600.700.00-26730.03%
MGA250117C000575002024-06-03 10:13AM EDT57.500.890.400.500.00-13030.37%
MGA250117C000600002024-06-14 10:12AM EDT60.000.300.250.400.00-16231.54%
MGA250117C000625002024-06-14 9:30AM EDT62.500.250.200.300.00-72332.08%
MGA250117C000650002024-05-21 3:35PM EDT65.000.440.050.650.00-13041.14%
MGA250117C000700002024-04-29 2:43PM EDT70.000.500.050.500.00-1843.31%
MGA250117C000750002024-04-22 9:58AM EDT75.000.280.000.000.00--012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA250117P000225002024-06-14 1:51PM EDT22.500.100.050.300.00--452.54%
MGA250117P000300002024-06-03 11:29AM EDT30.000.400.450.550.00-1337.21%
MGA250117P000325002024-05-29 3:25PM EDT32.500.650.750.850.00-21235.18%
MGA250117P000350002024-06-18 11:06AM EDT35.001.201.151.25-0.10-7.69%2028232.96%
MGA250117P000375002024-06-14 10:08AM EDT37.502.041.751.900.00-3839131.76%
MGA250117P000400002024-06-17 9:30AM EDT40.002.702.602.800.00-16530.86%
MGA250117P000425002024-06-18 1:42PM EDT42.503.803.603.900.00-68729.65%
MGA250117P000450002024-06-17 2:15PM EDT45.004.905.005.300.00-210428.86%
MGA250117P000475002024-06-12 2:56PM EDT47.506.004.807.200.00-1713730.24%
MGA250117P000500002024-06-18 3:48PM EDT50.008.756.609.00+1.65+23.24%2829.18%
MGA250117P000525002024-06-03 9:46AM EDT52.508.6010.5010.900.00-71127.08%
MGA250117P000550002024-06-18 3:48PM EDT55.0013.1512.8013.20+0.35+2.73%22628.03%
MGA250117P000575002024-05-15 12:39PM EDT57.5010.7013.5017.300.00-1449.19%
MGA250117P000600002024-05-15 1:16PM EDT60.0012.7016.1019.800.00-21252.78%
MGA250117P000625002024-05-03 9:30AM EDT62.5015.0015.5020.000.00-500.00%