Singapore markets closed

Magna International Inc. (MGA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.81-0.56 (-0.83%)
At close: 04:00PM EST
67.02 +0.21 (+0.31%)
After hours: 06:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA230317C000250002022-10-10 10:18AM EST25.0022.2629.9032.200.00--10.00%
MGA230317C000375002022-12-15 12:47PM EST37.5020.9025.1028.800.00--60.00%
MGA230317C000425002022-09-27 11:51AM EST42.5010.6013.3015.200.00--40.00%
MGA230317C000450002022-12-27 2:20PM EST45.0011.9015.5018.000.00-3120.00%
MGA230317C000475002022-12-06 1:24PM EST47.5012.4611.4013.300.00-430.00%
MGA230317C000500002023-01-20 2:53PM EST50.0014.3016.4018.400.00-62465.87%
MGA230317C000525002023-01-12 10:49AM EST52.5011.8514.1015.300.00-103351.27%
MGA230317C000550002023-02-03 3:00PM EST55.0012.1012.0012.70+0.10+0.83%722655.49%
MGA230317C000575002023-01-06 2:53PM EST57.506.909.0011.300.00-23264.67%
MGA230317C000600002023-01-27 12:33PM EST60.005.507.508.000.00-25442.26%
MGA230317C000625002023-02-01 12:08PM EST62.505.275.406.000.00-811139.14%
MGA230317C000650002023-02-02 10:58AM EST65.005.153.704.200.00-220736.06%
MGA230317C000675002023-02-03 1:14PM EST67.502.702.252.65-1.00-27.03%37532.84%
MGA230317C000700002023-02-03 3:51PM EST70.001.531.451.80-0.27-15.00%121533.95%
MGA230317C000725002023-02-03 2:58PM EST72.500.800.651.05-0.60-42.86%12232.91%
MGA230317C000750002023-02-03 3:03PM EST75.000.450.400.55-0.15-25.00%16031.74%
MGA230317C000800002023-02-02 11:18AM EST80.000.400.002.250.00-52553.61%
MGA230317C000850002023-02-01 3:21PM EST85.000.050.002.150.00-1963.57%
MGA230317C000900002022-09-13 8:31AM EST90.000.400.001.200.00-1162.65%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA230317P000250002022-10-14 11:08AM EST25.000.350.000.350.00-242146.09%
MGA230317P000275002022-11-08 12:33PM EST27.500.250.001.850.00--5185.16%
MGA230317P000300002022-12-14 2:29PM EST30.000.350.000.350.00-78121.09%
MGA230317P000325002022-11-11 10:31AM EST32.500.240.001.500.00-11146.78%
MGA230317P000375002022-11-04 2:42PM EST37.500.650.150.450.00-105999.61%
MGA230317P000400002022-12-07 11:41AM EST40.000.650.002.350.00-334124.61%
MGA230317P000425002023-01-31 3:58PM EST42.500.100.000.250.00-72468.95%
MGA230317P000450002023-01-27 11:27AM EST45.000.200.002.250.00-3435100.39%
MGA230317P000475002023-01-26 10:03AM EST47.500.300.000.350.00-111257.32%
MGA230317P000500002023-01-31 3:01PM EST50.000.260.150.450.00-124355.91%
MGA230317P000525002023-02-01 11:50AM EST52.500.300.202.400.00-31873.44%
MGA230317P000550002023-02-03 1:48PM EST55.000.450.300.45-0.25-35.71%19445.17%
MGA230317P000575002023-02-02 2:46PM EST57.500.600.450.650.00-144841.75%
MGA230317P000600002023-02-03 9:30AM EST60.001.050.751.00+0.34+47.89%117239.26%
MGA230317P000625002023-02-03 2:29PM EST62.501.371.251.55-0.03-2.14%62037.33%
MGA230317P000650002023-02-02 2:55PM EST65.002.052.052.400.00-216036.18%
MGA230317P000675002023-02-02 2:55PM EST67.503.103.103.600.00-87035.72%
MGA230317P000700002023-01-24 10:19AM EST70.0010.754.705.100.00-101035.25%
MGA230317P000725002023-01-24 9:48AM EST72.5013.755.707.800.00--046.53%
MGA230317P000800002022-11-18 10:16AM EST80.0017.6020.7025.000.00-89156.91%
MGA230317P000900002022-08-01 1:56PM EST90.0026.5030.0034.000.00-10174.27%