MGA - Magna International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA240119C000300002023-03-09 4:20PM EDT30.0024.7620.0024.100.00-1582.79%
MGA240119C000350002023-03-13 9:30AM EDT35.0019.100.000.000.00-220.00%
MGA240119C000400002023-04-17 10:38AM EDT40.0016.0013.0014.700.00-11163.09%
MGA240119C000425002023-05-04 2:48PM EDT42.5011.109.209.800.00-11242.79%
MGA240119C000450002023-05-25 2:11PM EDT45.009.507.508.200.00-12941.36%
MGA240119C000475002023-06-01 3:59PM EDT47.505.985.906.20-0.13-2.13%27336.35%
MGA240119C000500002023-05-31 9:30AM EDT50.005.904.604.900.00-117435.11%
MGA240119C000525002023-06-01 3:30PM EDT52.503.703.503.800.00-304834.07%
MGA240119C000550002023-05-24 10:42AM EDT55.004.132.552.850.00-512232.90%
MGA240119C000575002023-05-25 10:41AM EDT57.502.001.902.20-1.00-33.33%217532.72%
MGA240119C000600002023-05-31 2:57PM EDT60.001.521.351.600.00-328931.89%
MGA240119C000625002023-05-31 9:47AM EDT62.501.250.951.300.00-38732.64%
MGA240119C000650002023-06-01 2:00PM EDT65.000.790.751.25+0.02+2.60%511835.21%
MGA240119C000675002023-06-01 1:47PM EDT67.500.540.402.35-0.41-43.16%497247.68%
MGA240119C000700002023-06-01 9:57AM EDT70.000.390.300.45-0.38-49.35%11,57830.86%
MGA240119C000725002023-05-31 12:36PM EDT72.500.290.202.400.00-113953.69%
MGA240119C000750002023-02-15 3:54PM EDT75.001.700.202.300.00-29255.41%
MGA240119C000775002023-04-20 11:24AM EDT77.500.500.200.450.00-106337.04%
MGA240119C000800002023-05-31 10:57AM EDT80.000.100.050.200.00-15833.30%
MGA240119C000825002023-04-20 3:50PM EDT82.500.300.000.750.00-11845.56%
MGA240119C000850002023-02-10 2:11PM EDT85.000.500.150.600.00-92645.02%
MGA240119C000875002022-12-08 3:03PM EDT87.501.900.654.000.00-12966.65%
MGA240119C000900002023-05-23 10:24AM EDT90.000.050.000.100.00-11435.45%
MGA240119C000925002022-10-25 2:41PM EDT92.500.100.203.900.00-502367.79%
MGA240119C000950002023-01-30 2:37PM EDT95.000.960.000.350.00-1246.34%
MGA240119C001000002023-03-06 2:36PM EDT100.000.300.000.150.00-106142.77%
MGA240119C001050002023-02-10 3:36PM EDT105.000.250.000.150.00-1245.12%
MGA240119C001100002023-01-31 11:22AM EDT110.000.350.003.600.00-202076.15%
MGA240119C001150002022-08-04 9:31AM EDT115.001.100.001.400.00-1363.77%
MGA240119C001200002022-08-04 9:31AM EDT120.000.850.151.200.00-11465.58%
MGA240119C001250002023-02-10 3:42PM EDT125.000.300.000.100.00-1350.39%
MGA240119C001300002022-10-21 2:11PM EDT130.000.050.000.650.00-201961.52%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA240119P000250002023-05-31 10:57AM EDT25.000.330.150.550.00-81152.93%
MGA240119P000300002023-05-31 3:16PM EDT30.000.670.550.850.00-16850.66%
MGA240119P000325002023-06-01 12:43PM EDT32.500.850.750.95+0.15+21.43%35645.58%
MGA240119P000350002023-05-09 12:50PM EDT35.000.961.051.400.00-1744.90%
MGA240119P000375002023-05-09 9:43AM EDT37.501.251.451.800.00-324542.46%
MGA240119P000400002023-06-01 1:51PM EDT40.001.951.952.20-0.25-11.36%15539.31%
MGA240119P000425002023-05-25 3:03PM EDT42.502.352.502.750.00-4736.73%
MGA240119P000450002023-05-30 9:54AM EDT45.002.693.203.500.00-104334.77%
MGA240119P000475002023-06-01 11:43AM EDT47.504.334.104.40-0.20-4.42%17232.80%
MGA240119P000500002023-05-24 10:42AM EDT50.004.585.206.400.00-524136.82%
MGA240119P000525002023-06-01 10:34AM EDT52.506.706.507.000.00-420130.57%
MGA240119P000550002023-05-22 12:10PM EDT55.006.308.108.800.00-2828530.93%
MGA240119P000575002023-03-17 1:23PM EDT57.5010.907.208.500.00-841040.00%
MGA240119P000600002023-05-31 3:35PM EDT60.0011.6011.2013.200.00-512134.78%
MGA240119P000625002023-02-16 4:29PM EDT62.509.6014.2015.600.00-31037.46%
MGA240119P000650002023-01-24 10:30AM EDT65.008.1010.7013.300.00-21250.00%
MGA240119P000675002023-02-08 11:28AM EDT67.507.9013.0017.000.00-5370.00%
MGA240119P000700002023-02-10 12:03PM EDT70.0015.8415.5019.500.00-4270.00%
MGA240119P000725002022-10-27 1:22PM EDT72.5019.3013.0017.500.00-400.00%
MGA240119P000750002023-02-24 10:46AM EDT75.0021.5022.6027.500.00-12045.65%
MGA240119P000775002023-03-10 2:23PM EDT77.5024.5024.2028.500.00-120.00%
MGA240119P000800002023-03-10 2:58PM EDT80.0027.4026.7031.000.00-1130.00%
MGA240119P000825002023-02-15 3:54PM EDT82.5026.0030.0034.500.00-1045.75%
MGA240119P000850002023-02-10 12:57PM EDT85.0030.4030.0035.000.00-100.00%
MGA240119P000875002023-02-15 4:21PM EDT87.5031.0035.0039.500.00-1049.34%
MGA240119P000900002022-12-06 12:08PM EDT90.0032.0029.4031.800.00-130.00%
MGA240119P001000002021-11-05 12:37PM EDT100.0028.0029.0032.000.00-200.00%