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
23,460.96 -24.48 (-0.10%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Magna International Inc. (MGA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240119C00030000 | 2022-06-21 1:16PM EST | 30.00 | 30.00 | 31.10 | 34.10 | 0.00 | - | 3 | 6 | 0.00% |
| MGA240119C00035000 | 2022-04-26 10:19AM EST | 35.00 | 27.00 | 27.50 | 32.00 | 0.00 | - | - | 1 | 34.91% |
| MGA240119C00040000 | 2023-01-23 11:53AM EST | 40.00 | 26.00 | 27.00 | 29.70 | 0.00 | - | 1 | 5 | 58.13% |
| MGA240119C00045000 | 2022-07-18 1:10PM EST | 45.00 | 17.18 | 19.10 | 23.90 | 0.00 | - | 1 | 20 | 42.62% |
| MGA240119C00047500 | 2021-11-10 6:50AM EST | 47.50 | 30.20 | 32.70 | 35.60 | 0.00 | - | - | 2 | 109.99% |
| MGA240119C00050000 | 2022-12-28 10:52AM EST | 50.00 | 11.00 | 15.10 | 18.30 | 0.00 | - | 1 | 45 | 30.29% |
| MGA240119C00052500 | 2023-01-24 10:19AM EST | 52.50 | 11.75 | 17.00 | 18.70 | 0.00 | - | 1 | 8 | 43.15% |
| MGA240119C00055000 | 2023-01-06 9:43AM EST | 55.00 | 12.05 | 15.40 | 16.80 | 0.00 | - | 1 | 9 | 41.45% |
| MGA240119C00057500 | 2023-01-13 9:43AM EST | 57.50 | 12.60 | 13.80 | 16.30 | 0.00 | - | 1 | 96 | 45.80% |
| MGA240119C00060000 | 2023-02-01 9:39AM EST | 60.00 | 11.40 | 10.50 | 12.80 | 0.00 | - | 5 | 189 | 36.45% |
| MGA240119C00062500 | 2023-02-03 1:46PM EST | 62.50 | 11.10 | 10.50 | 11.70 | +4.65 | +72.09% | 2 | 20 | 37.32% |
| MGA240119C00065000 | 2023-02-01 9:37AM EST | 65.00 | 8.80 | 9.20 | 10.00 | 0.00 | - | 1 | 74 | 35.33% |
| MGA240119C00067500 | 2023-02-02 11:08AM EST | 67.50 | 9.20 | 7.80 | 8.70 | 0.00 | - | 33 | 303 | 34.56% |
| MGA240119C00070000 | 2023-02-03 3:27PM EST | 70.00 | 7.10 | 6.70 | 7.40 | +2.10 | +42.00% | 16 | 1,541 | 33.42% |
| MGA240119C00072500 | 2022-12-29 1:17PM EST | 72.50 | 3.40 | 2.55 | 6.20 | 0.00 | - | 3 | 40 | 32.26% |
| MGA240119C00075000 | 2023-02-01 3:03PM EST | 75.00 | 5.30 | 4.30 | 5.40 | 0.00 | - | 2 | 117 | 32.25% |
| MGA240119C00077500 | 2023-01-31 2:06PM EST | 77.50 | 3.38 | 3.60 | 5.70 | 0.00 | - | 2 | 50 | 36.25% |
| MGA240119C00080000 | 2023-01-31 2:56PM EST | 80.00 | 2.85 | 3.30 | 4.10 | 0.00 | - | 1 | 59 | 32.37% |
| MGA240119C00082500 | 2022-12-12 12:44PM EST | 82.50 | 2.72 | 0.20 | 4.80 | 0.00 | - | 1 | 18 | 37.65% |
| MGA240119C00085000 | 2023-01-31 2:13PM EST | 85.00 | 1.85 | 1.30 | 3.50 | 0.00 | - | 3 | 28 | 34.31% |
| MGA240119C00087500 | 2022-12-08 2:03PM EST | 87.50 | 1.90 | 0.65 | 4.00 | 0.00 | - | 1 | 29 | 38.57% |
| MGA240119C00090000 | 2023-01-09 1:45PM EST | 90.00 | 1.24 | 1.00 | 2.00 | 0.00 | - | 2 | 14 | 30.86% |
| MGA240119C00092500 | 2022-10-25 1:41PM EST | 92.50 | 0.10 | 0.20 | 3.90 | 0.00 | - | 50 | 23 | 41.94% |
| MGA240119C00095000 | 2023-01-30 1:37PM EST | 95.00 | 0.96 | 0.20 | 2.25 | 0.00 | - | 1 | 2 | 35.55% |
| MGA240119C00100000 | 2023-02-01 3:45PM EST | 100.00 | 0.70 | 0.35 | 1.90 | 0.00 | - | 5 | 71 | 36.60% |
| MGA240119C00105000 | 2021-11-10 6:50AM EST | 105.00 | 9.70 | 6.40 | 7.40 | 0.00 | - | - | 1 | 63.35% |
| MGA240119C00110000 | 2023-01-31 10:22AM EST | 110.00 | 0.35 | 0.00 | 4.90 | 0.00 | - | 20 | 20 | 57.61% |
| MGA240119C00115000 | 2022-08-04 8:31AM EST | 115.00 | 1.10 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 40.86% |
| MGA240119C00120000 | 2022-08-04 8:31AM EST | 120.00 | 0.85 | 0.15 | 1.20 | 0.00 | - | 1 | 14 | 41.43% |
| MGA240119C00125000 | 2023-01-30 3:45PM EST | 125.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 35.50% |
| MGA240119C00130000 | 2022-10-21 1:11PM EST | 130.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 20 | 19 | 39.84% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240119P00030000 | 2022-09-19 12:00PM EST | 30.00 | 1.40 | 0.00 | 4.90 | 0.00 | - | 2 | 0 | 77.60% |
| MGA240119P00032500 | 2022-12-23 2:04PM EST | 32.50 | 1.13 | 0.45 | 1.25 | 0.00 | - | 20 | 24 | 52.34% |
| MGA240119P00035000 | 2022-12-05 9:51AM EST | 35.00 | 1.35 | 0.70 | 2.70 | 0.00 | - | 1 | 6 | 57.92% |
| MGA240119P00037500 | 2023-01-20 12:28PM EST | 37.50 | 0.90 | 0.00 | 5.00 | 0.00 | - | 11 | 15 | 60.24% |
| MGA240119P00040000 | 2023-01-25 10:08AM EST | 40.00 | 1.50 | 0.65 | 1.35 | 0.00 | - | 3 | 8 | 44.92% |
| MGA240119P00042500 | 2022-12-19 9:43AM EST | 42.50 | 3.00 | 0.00 | 5.00 | 0.00 | - | 2 | 8 | 50.22% |
| MGA240119P00045000 | 2023-01-30 1:36PM EST | 45.00 | 1.87 | 1.05 | 2.05 | 0.00 | - | 1 | 16 | 42.35% |
| MGA240119P00047500 | 2023-01-06 2:22PM EST | 47.50 | 3.25 | 1.40 | 3.50 | 0.00 | - | 1 | 10 | 47.55% |
| MGA240119P00050000 | 2023-01-30 10:41AM EST | 50.00 | 2.90 | 1.80 | 2.95 | 0.00 | - | 1 | 45 | 39.72% |
| MGA240119P00052500 | 2022-10-14 2:25PM EST | 52.50 | 10.60 | 3.00 | 7.40 | 0.00 | - | 6 | 11 | 58.29% |
| MGA240119P00055000 | 2023-01-24 9:30AM EST | 55.00 | 4.90 | 2.90 | 3.60 | 0.00 | - | 20 | 51 | 34.63% |
| MGA240119P00057500 | 2023-01-12 11:15AM EST | 57.50 | 5.97 | 3.60 | 5.60 | 0.00 | - | 4 | 5 | 39.57% |
| MGA240119P00060000 | 2023-01-24 10:40AM EST | 60.00 | 6.40 | 4.40 | 5.10 | 0.00 | - | 1 | 37 | 32.64% |
| MGA240119P00062500 | 2023-01-20 11:07AM EST | 62.50 | 7.30 | 5.30 | 6.40 | 0.00 | - | 1 | 7 | 33.30% |
| MGA240119P00065000 | 2023-01-24 9:30AM EST | 65.00 | 8.10 | 6.30 | 7.30 | 0.00 | - | 21 | 25 | 31.84% |
| MGA240119P00067500 | 2023-01-23 12:58PM EST | 67.50 | 8.60 | 7.40 | 8.40 | 0.00 | - | 29 | 37 | 30.77% |
| MGA240119P00070000 | 2023-01-31 11:00AM EST | 70.00 | 10.10 | 8.70 | 9.50 | 0.00 | - | 5 | 22 | 29.27% |
| MGA240119P00072500 | 2022-10-27 12:22PM EST | 72.50 | 19.30 | 13.00 | 17.50 | 0.00 | - | 4 | 0 | 53.79% |
| MGA240119P00075000 | 2023-02-02 2:21PM EST | 75.00 | 12.60 | 11.60 | 13.40 | 0.00 | - | 25 | 20 | 31.54% |
| MGA240119P00077500 | 2023-01-24 9:46AM EST | 77.50 | 18.90 | 13.20 | 15.90 | 0.00 | - | 1 | 2 | 34.35% |
| MGA240119P00080000 | 2023-01-24 9:50AM EST | 80.00 | 21.30 | 13.90 | 17.30 | 0.00 | - | 1 | 30 | 32.45% |
| MGA240119P00082500 | 2023-02-01 3:03PM EST | 82.50 | 16.90 | 15.30 | 18.70 | 0.00 | - | 3 | 4 | 30.02% |
| MGA240119P00085000 | 2023-02-01 12:51PM EST | 85.00 | 20.10 | 17.80 | 21.30 | 0.00 | - | 1 | 1 | 32.59% |
| MGA240119P00087500 | 2023-02-01 12:53PM EST | 87.50 | 22.20 | 20.70 | 22.50 | 0.00 | - | 1 | 2 | 28.11% |
| MGA240119P00090000 | 2022-12-06 11:08AM EST | 90.00 | 32.00 | 29.40 | 31.80 | 0.00 | - | 1 | 3 | 54.78% |
| MGA240119P00100000 | 2021-11-05 11:37AM EST | 100.00 | 28.00 | 29.00 | 32.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
