Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,814.92 -335.01 (-1.23%) CMC Crypto 200
577.73 -1.04 (-0.18%)
Magna International Inc. (MGA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA231215C00027500 | 2023-09-20 11:09AM EDT | 27.50 | 28.70 | 25.00 | 26.70 | 0.00 | - | - | 1 | 97.17% |
| MGA231215C00032500 | 2023-09-20 12:16PM EDT | 32.50 | 23.30 | 20.00 | 21.60 | 0.00 | - | 4 | 6 | 72.56% |
| MGA231215C00042500 | 2023-05-01 1:28PM EDT | 42.50 | 12.40 | 8.30 | 9.10 | 0.00 | - | - | 1 | 0.00% |
| MGA231215C00045000 | 2023-09-26 2:22PM EDT | 45.00 | 9.20 | 9.50 | 9.70 | 0.00 | - | - | 2 | 43.16% |
| MGA231215C00047500 | 2023-09-20 11:52AM EDT | 47.50 | 9.00 | 7.40 | 8.00 | 0.00 | - | 8 | 6 | 45.14% |
| MGA231215C00050000 | 2023-09-26 3:32PM EDT | 50.00 | 5.00 | 5.40 | 5.60 | 0.00 | - | 3 | 31 | 36.08% |
| MGA231215C00052500 | 2023-09-27 10:02AM EDT | 52.50 | 3.54 | 3.80 | 4.00 | 0.00 | - | 2 | 3 | 34.47% |
| MGA231215C00055000 | 2023-09-27 2:38PM EDT | 55.00 | 2.13 | 2.45 | 2.60 | 0.00 | - | 2 | 62 | 32.08% |
| MGA231215C00057500 | 2023-09-27 10:37AM EDT | 57.50 | 1.40 | 1.45 | 1.60 | 0.00 | - | 1 | 55 | 30.71% |
| MGA231215C00060000 | 2023-09-28 10:54AM EDT | 60.00 | 0.85 | 0.85 | 0.95 | 0.00 | - | 4 | 97 | 30.08% |
| MGA231215C00062500 | 2023-09-26 11:20AM EDT | 62.50 | 0.50 | 0.45 | 0.60 | 0.00 | - | 3 | 229 | 30.76% |
| MGA231215C00065000 | 2023-09-26 1:22PM EDT | 65.00 | 0.34 | 0.25 | 0.35 | 0.00 | - | 5 | 123 | 30.81% |
| MGA231215C00067500 | 2023-09-27 10:58AM EDT | 67.50 | 0.18 | 0.15 | 0.25 | 0.00 | - | 10 | 41 | 32.47% |
| MGA231215C00070000 | 2023-09-18 11:13AM EDT | 70.00 | 0.21 | 0.10 | 0.35 | 0.00 | - | 1 | 138 | 39.16% |
| MGA231215C00072500 | 2023-09-13 12:24PM EDT | 72.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 20 | 25 | 41.50% |
| MGA231215C00075000 | 2023-08-16 9:51AM EDT | 75.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 64 | 46.48% |
| MGA231215C00080000 | 2023-09-12 11:42AM EDT | 80.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 49.66% |
| MGA231215C00085000 | 2023-09-21 1:04PM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 55.47% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA231215P00035000 | 2023-06-02 1:07PM EDT | 35.00 | 0.70 | 0.20 | 0.35 | 0.00 | - | 10 | 10 | 58.20% |
| MGA231215P00040000 | 2023-09-19 9:38AM EDT | 40.00 | 0.20 | 0.30 | 0.40 | 0.00 | - | 1 | 1 | 46.83% |
| MGA231215P00042500 | 2023-09-26 3:30PM EDT | 42.50 | 0.55 | 0.45 | 1.30 | 0.00 | - | 1 | 36 | 57.23% |
| MGA231215P00045000 | 2023-07-28 10:10AM EDT | 45.00 | 0.45 | 0.65 | 0.75 | 0.00 | - | 1 | 21 | 38.72% |
| MGA231215P00047500 | 2023-09-22 3:44PM EDT | 47.50 | 1.11 | 1.10 | 1.20 | 0.00 | - | 1 | 28 | 37.04% |
| MGA231215P00050000 | 2023-09-22 11:10AM EDT | 50.00 | 1.65 | 1.65 | 1.80 | 0.00 | - | 1 | 166 | 34.82% |
| MGA231215P00052500 | 2023-09-27 2:30PM EDT | 52.50 | 3.20 | 2.50 | 2.65 | 0.00 | - | 36 | 61 | 32.81% |
| MGA231215P00055000 | 2023-09-22 11:00AM EDT | 55.00 | 3.50 | 3.60 | 3.80 | 0.00 | - | 1 | 37 | 30.98% |
| MGA231215P00057500 | 2023-09-20 10:04AM EDT | 57.50 | 3.30 | 5.10 | 5.40 | 0.00 | - | 2 | 98 | 30.62% |
| MGA231215P00060000 | 2023-09-07 1:14PM EDT | 60.00 | 4.43 | 7.00 | 7.20 | 0.00 | - | 1 | 28 | 29.32% |
| MGA231215P00062500 | 2023-09-19 3:36PM EDT | 62.50 | 6.70 | 9.20 | 9.40 | 0.00 | - | 1 | 65 | 30.62% |
| MGA231215P00065000 | 2023-07-05 9:46AM EDT | 65.00 | 9.20 | 4.80 | 7.20 | 0.00 | - | - | 1 | 0.00% |
| MGA231215P00067500 | 2023-09-13 11:18AM EDT | 67.50 | 9.40 | 13.30 | 14.10 | 0.00 | - | 1 | 1 | 33.64% |
| MGA231215P00072500 | 2023-08-07 3:49PM EDT | 72.50 | 11.90 | 11.80 | 13.30 | 0.00 | - | - | 0 | 0.00% |
| MGA231215P00075000 | 2023-08-02 10:16AM EDT | 75.00 | 12.80 | 15.60 | 16.30 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
