Singapore markets closed

Magna International Inc. (MGA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.81-0.56 (-0.83%)
At close: 04:00PM EST
66.81 -0.01 (-0.01%)
After hours: 04:00PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA240119C000300002022-06-21 1:16PM EST30.0030.0031.1034.100.00-360.00%
MGA240119C000350002022-04-26 10:19AM EST35.0027.0027.5032.000.00--134.91%
MGA240119C000400002023-01-23 11:53AM EST40.0026.0027.0029.700.00-1558.13%
MGA240119C000450002022-07-18 1:10PM EST45.0017.1819.1023.900.00-12042.62%
MGA240119C000475002021-11-10 6:50AM EST47.5030.2032.7035.600.00--2109.99%
MGA240119C000500002022-12-28 10:52AM EST50.0011.0015.1018.300.00-14530.29%
MGA240119C000525002023-01-24 10:19AM EST52.5011.7517.0018.700.00-1843.15%
MGA240119C000550002023-01-06 9:43AM EST55.0012.0515.4016.800.00-1941.45%
MGA240119C000575002023-01-13 9:43AM EST57.5012.6013.8016.300.00-19645.80%
MGA240119C000600002023-02-01 9:39AM EST60.0011.4010.5012.800.00-518936.45%
MGA240119C000625002023-02-03 1:46PM EST62.5011.1010.5011.70+4.65+72.09%22037.32%
MGA240119C000650002023-02-01 9:37AM EST65.008.809.2010.000.00-17435.33%
MGA240119C000675002023-02-02 11:08AM EST67.509.207.808.700.00-3330334.56%
MGA240119C000700002023-02-03 3:27PM EST70.007.106.707.40+2.10+42.00%161,54133.42%
MGA240119C000725002022-12-29 1:17PM EST72.503.402.556.200.00-34032.26%
MGA240119C000750002023-02-01 3:03PM EST75.005.304.305.400.00-211732.25%
MGA240119C000775002023-01-31 2:06PM EST77.503.383.605.700.00-25036.25%
MGA240119C000800002023-01-31 2:56PM EST80.002.853.304.100.00-15932.37%
MGA240119C000825002022-12-12 12:44PM EST82.502.720.204.800.00-11837.65%
MGA240119C000850002023-01-31 2:13PM EST85.001.851.303.500.00-32834.31%
MGA240119C000875002022-12-08 2:03PM EST87.501.900.654.000.00-12938.57%
MGA240119C000900002023-01-09 1:45PM EST90.001.241.002.000.00-21430.86%
MGA240119C000925002022-10-25 1:41PM EST92.500.100.203.900.00-502341.94%
MGA240119C000950002023-01-30 1:37PM EST95.000.960.202.250.00-1235.55%
MGA240119C001000002023-02-01 3:45PM EST100.000.700.351.900.00-57136.60%
MGA240119C001050002021-11-10 6:50AM EST105.009.706.407.400.00--163.35%
MGA240119C001100002023-01-31 10:22AM EST110.000.350.004.900.00-202057.61%
MGA240119C001150002022-08-04 8:31AM EST115.001.100.001.400.00-1340.86%
MGA240119C001200002022-08-04 8:31AM EST120.000.850.151.200.00-11441.43%
MGA240119C001250002023-01-30 3:45PM EST125.000.200.000.450.00-1235.50%
MGA240119C001300002022-10-21 1:11PM EST130.000.050.000.650.00-201939.84%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA240119P000300002022-09-19 12:00PM EST30.001.400.004.900.00-2077.60%
MGA240119P000325002022-12-23 2:04PM EST32.501.130.451.250.00-202452.34%
MGA240119P000350002022-12-05 9:51AM EST35.001.350.702.700.00-1657.92%
MGA240119P000375002023-01-20 12:28PM EST37.500.900.005.000.00-111560.24%
MGA240119P000400002023-01-25 10:08AM EST40.001.500.651.350.00-3844.92%
MGA240119P000425002022-12-19 9:43AM EST42.503.000.005.000.00-2850.22%
MGA240119P000450002023-01-30 1:36PM EST45.001.871.052.050.00-11642.35%
MGA240119P000475002023-01-06 2:22PM EST47.503.251.403.500.00-11047.55%
MGA240119P000500002023-01-30 10:41AM EST50.002.901.802.950.00-14539.72%
MGA240119P000525002022-10-14 2:25PM EST52.5010.603.007.400.00-61158.29%
MGA240119P000550002023-01-24 9:30AM EST55.004.902.903.600.00-205134.63%
MGA240119P000575002023-01-12 11:15AM EST57.505.973.605.600.00-4539.57%
MGA240119P000600002023-01-24 10:40AM EST60.006.404.405.100.00-13732.64%
MGA240119P000625002023-01-20 11:07AM EST62.507.305.306.400.00-1733.30%
MGA240119P000650002023-01-24 9:30AM EST65.008.106.307.300.00-212531.84%
MGA240119P000675002023-01-23 12:58PM EST67.508.607.408.400.00-293730.77%
MGA240119P000700002023-01-31 11:00AM EST70.0010.108.709.500.00-52229.27%
MGA240119P000725002022-10-27 12:22PM EST72.5019.3013.0017.500.00-4053.79%
MGA240119P000750002023-02-02 2:21PM EST75.0012.6011.6013.400.00-252031.54%
MGA240119P000775002023-01-24 9:46AM EST77.5018.9013.2015.900.00-1234.35%
MGA240119P000800002023-01-24 9:50AM EST80.0021.3013.9017.300.00-13032.45%
MGA240119P000825002023-02-01 3:03PM EST82.5016.9015.3018.700.00-3430.02%
MGA240119P000850002023-02-01 12:51PM EST85.0020.1017.8021.300.00-1132.59%
MGA240119P000875002023-02-01 12:53PM EST87.5022.2020.7022.500.00-1228.11%
MGA240119P000900002022-12-06 11:08AM EST90.0032.0029.4031.800.00-1354.78%
MGA240119P001000002021-11-05 11:37AM EST100.0028.0029.0032.000.00-200.00%