Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,460.88 -85.47 (-0.36%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Magna International Inc. (MGA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA230317C00025000 | 2022-10-10 10:18AM EST | 25.00 | 22.26 | 29.90 | 32.20 | 0.00 | - | - | 1 | 0.00% |
| MGA230317C00037500 | 2022-12-15 12:47PM EST | 37.50 | 20.90 | 25.10 | 28.80 | 0.00 | - | - | 6 | 0.00% |
| MGA230317C00042500 | 2022-09-27 11:51AM EST | 42.50 | 10.60 | 13.30 | 15.20 | 0.00 | - | - | 4 | 0.00% |
| MGA230317C00045000 | 2022-12-27 2:20PM EST | 45.00 | 11.90 | 15.50 | 18.00 | 0.00 | - | 3 | 12 | 0.00% |
| MGA230317C00047500 | 2022-12-06 1:24PM EST | 47.50 | 12.46 | 11.40 | 13.30 | 0.00 | - | 4 | 3 | 0.00% |
| MGA230317C00050000 | 2023-01-20 2:53PM EST | 50.00 | 14.30 | 16.40 | 18.40 | 0.00 | - | 6 | 24 | 65.87% |
| MGA230317C00052500 | 2023-01-12 10:49AM EST | 52.50 | 11.85 | 14.10 | 15.30 | 0.00 | - | 10 | 33 | 51.27% |
| MGA230317C00055000 | 2023-02-03 3:00PM EST | 55.00 | 12.10 | 12.00 | 12.70 | +0.10 | +0.83% | 7 | 226 | 55.49% |
| MGA230317C00057500 | 2023-01-06 2:53PM EST | 57.50 | 6.90 | 9.00 | 11.30 | 0.00 | - | 2 | 32 | 64.67% |
| MGA230317C00060000 | 2023-01-27 12:33PM EST | 60.00 | 5.50 | 7.50 | 8.00 | 0.00 | - | 2 | 54 | 42.26% |
| MGA230317C00062500 | 2023-02-01 12:08PM EST | 62.50 | 5.27 | 5.40 | 6.00 | 0.00 | - | 8 | 111 | 39.14% |
| MGA230317C00065000 | 2023-02-02 10:58AM EST | 65.00 | 5.15 | 3.70 | 4.20 | 0.00 | - | 2 | 207 | 36.06% |
| MGA230317C00067500 | 2023-02-03 1:14PM EST | 67.50 | 2.70 | 2.25 | 2.65 | -1.00 | -27.03% | 3 | 75 | 32.84% |
| MGA230317C00070000 | 2023-02-03 3:51PM EST | 70.00 | 1.53 | 1.45 | 1.80 | -0.27 | -15.00% | 1 | 215 | 33.95% |
| MGA230317C00072500 | 2023-02-03 2:58PM EST | 72.50 | 0.80 | 0.65 | 1.05 | -0.60 | -42.86% | 1 | 22 | 32.91% |
| MGA230317C00075000 | 2023-02-03 3:03PM EST | 75.00 | 0.45 | 0.40 | 0.55 | -0.15 | -25.00% | 1 | 60 | 31.74% |
| MGA230317C00080000 | 2023-02-02 11:18AM EST | 80.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 5 | 25 | 53.61% |
| MGA230317C00085000 | 2023-02-01 3:21PM EST | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 63.57% |
| MGA230317C00090000 | 2022-09-13 8:31AM EST | 90.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 62.65% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA230317P00025000 | 2022-10-14 11:08AM EST | 25.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 42 | 146.09% |
| MGA230317P00027500 | 2022-11-08 12:33PM EST | 27.50 | 0.25 | 0.00 | 1.85 | 0.00 | - | - | 5 | 185.16% |
| MGA230317P00030000 | 2022-12-14 2:29PM EST | 30.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 7 | 8 | 121.09% |
| MGA230317P00032500 | 2022-11-11 10:31AM EST | 32.50 | 0.24 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 146.78% |
| MGA230317P00037500 | 2022-11-04 2:42PM EST | 37.50 | 0.65 | 0.15 | 0.45 | 0.00 | - | 10 | 59 | 99.61% |
| MGA230317P00040000 | 2022-12-07 11:41AM EST | 40.00 | 0.65 | 0.00 | 2.35 | 0.00 | - | 3 | 34 | 124.61% |
| MGA230317P00042500 | 2023-01-31 3:58PM EST | 42.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 7 | 24 | 68.95% |
| MGA230317P00045000 | 2023-01-27 11:27AM EST | 45.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 3 | 435 | 100.39% |
| MGA230317P00047500 | 2023-01-26 10:03AM EST | 47.50 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 112 | 57.32% |
| MGA230317P00050000 | 2023-01-31 3:01PM EST | 50.00 | 0.26 | 0.15 | 0.45 | 0.00 | - | 1 | 243 | 55.91% |
| MGA230317P00052500 | 2023-02-01 11:50AM EST | 52.50 | 0.30 | 0.20 | 2.40 | 0.00 | - | 3 | 18 | 73.44% |
| MGA230317P00055000 | 2023-02-03 1:48PM EST | 55.00 | 0.45 | 0.30 | 0.45 | -0.25 | -35.71% | 1 | 94 | 45.17% |
| MGA230317P00057500 | 2023-02-02 2:46PM EST | 57.50 | 0.60 | 0.45 | 0.65 | 0.00 | - | 14 | 48 | 41.75% |
| MGA230317P00060000 | 2023-02-03 9:30AM EST | 60.00 | 1.05 | 0.75 | 1.00 | +0.34 | +47.89% | 1 | 172 | 39.26% |
| MGA230317P00062500 | 2023-02-03 2:29PM EST | 62.50 | 1.37 | 1.25 | 1.55 | -0.03 | -2.14% | 6 | 20 | 37.33% |
| MGA230317P00065000 | 2023-02-02 2:55PM EST | 65.00 | 2.05 | 2.05 | 2.40 | 0.00 | - | 2 | 160 | 36.18% |
| MGA230317P00067500 | 2023-02-02 2:55PM EST | 67.50 | 3.10 | 3.10 | 3.60 | 0.00 | - | 8 | 70 | 35.72% |
| MGA230317P00070000 | 2023-01-24 10:19AM EST | 70.00 | 10.75 | 4.70 | 5.10 | 0.00 | - | 10 | 10 | 35.25% |
| MGA230317P00072500 | 2023-01-24 9:48AM EST | 72.50 | 13.75 | 5.70 | 7.80 | 0.00 | - | - | 0 | 46.53% |
| MGA230317P00080000 | 2022-11-18 10:16AM EST | 80.00 | 17.60 | 20.70 | 25.00 | 0.00 | - | 8 | 9 | 156.91% |
| MGA230317P00090000 | 2022-08-01 1:56PM EST | 90.00 | 26.50 | 30.00 | 34.00 | 0.00 | - | 1 | 0 | 174.27% |
© 2023 Yahoo. All rights reserved.
