Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,575.89 -58.56 (-0.22%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Magna International Inc. (MGA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240119C00030000 | 2023-03-09 4:20PM EDT | 30.00 | 24.76 | 20.00 | 24.10 | 0.00 | - | 1 | 5 | 76.90% |
| MGA240119C00035000 | 2023-09-18 2:20PM EDT | 35.00 | 21.70 | 18.60 | 20.30 | 0.00 | - | 1 | 1 | 66.99% |
| MGA240119C00040000 | 2023-08-01 11:45AM EDT | 40.00 | 24.85 | 19.40 | 19.90 | 0.00 | - | 1 | 8 | 113.79% |
| MGA240119C00042500 | 2023-08-17 2:55PM EDT | 42.50 | 14.00 | 15.30 | 15.70 | 0.00 | - | 1 | 3 | 84.30% |
| MGA240119C00045000 | 2023-09-21 3:35PM EDT | 45.00 | 10.40 | 9.60 | 10.00 | 0.00 | - | 5 | 24 | 42.24% |
| MGA240119C00047500 | 2023-09-21 2:56PM EDT | 47.50 | 8.40 | 7.50 | 8.00 | 0.00 | - | 7 | 81 | 39.27% |
| MGA240119C00050000 | 2023-09-19 12:33PM EDT | 50.00 | 8.30 | 5.90 | 6.00 | 0.00 | - | 1 | 177 | 35.10% |
| MGA240119C00052500 | 2023-09-01 2:53PM EDT | 52.50 | 8.80 | 4.30 | 4.40 | 0.00 | - | 6 | 51 | 32.98% |
| MGA240119C00055000 | 2023-09-14 9:57AM EDT | 55.00 | 4.40 | 3.00 | 3.10 | 0.00 | - | 3 | 118 | 31.47% |
| MGA240119C00057500 | 2023-09-22 12:06PM EDT | 57.50 | 2.15 | 2.00 | 2.10 | -1.25 | -36.76% | 5 | 304 | 30.38% |
| MGA240119C00060000 | 2023-09-22 3:15PM EDT | 60.00 | 1.42 | 1.25 | 1.40 | -0.63 | -30.73% | 2 | 323 | 29.90% |
| MGA240119C00062500 | 2023-09-20 3:20PM EDT | 62.50 | 0.85 | 0.75 | 0.90 | -0.35 | -29.17% | 5 | 423 | 29.47% |
| MGA240119C00065000 | 2023-09-21 3:48PM EDT | 65.00 | 0.61 | 0.45 | 0.60 | 0.00 | - | 7 | 509 | 29.74% |
| MGA240119C00067500 | 2023-08-25 2:15PM EDT | 67.50 | 1.15 | 0.25 | 0.40 | 0.00 | - | 1 | 1,531 | 30.08% |
| MGA240119C00070000 | 2023-09-20 12:17PM EDT | 70.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 2 | 2,344 | 31.20% |
| MGA240119C00072500 | 2023-09-08 9:31AM EDT | 72.50 | 0.45 | 0.05 | 0.25 | 0.00 | - | 1 | 191 | 32.91% |
| MGA240119C00075000 | 2023-07-20 2:17PM EDT | 75.00 | 1.00 | 0.10 | 0.40 | 0.00 | - | 6 | 117 | 39.40% |
| MGA240119C00077500 | 2023-09-01 10:39AM EDT | 77.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 71 | 36.72% |
| MGA240119C00080000 | 2023-09-13 3:56PM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 58 | 37.21% |
| MGA240119C00082500 | 2023-08-28 2:07PM EDT | 82.50 | 0.14 | 0.00 | 0.15 | 0.00 | - | 3 | 19 | 39.45% |
| MGA240119C00085000 | 2023-07-18 11:10AM EDT | 85.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 41.60% |
| MGA240119C00087500 | 2023-07-18 11:11AM EDT | 87.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 43.65% |
| MGA240119C00090000 | 2023-09-21 1:05PM EDT | 90.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 42.97% |
| MGA240119C00092500 | 2023-06-02 10:34AM EDT | 92.50 | 0.14 | 0.00 | 0.15 | 0.00 | - | 5 | 21 | 47.56% |
| MGA240119C00095000 | 2023-01-30 2:37PM EDT | 95.00 | 0.96 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 50.68% |
| MGA240119C00100000 | 2023-07-06 10:01AM EDT | 100.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 59 | 61.62% |
| MGA240119C00105000 | 2023-02-10 3:36PM EDT | 105.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 51.17% |
| MGA240119C00110000 | 2023-01-31 11:22AM EDT | 110.00 | 0.35 | 0.00 | 3.60 | 0.00 | - | 20 | 20 | 96.26% |
| MGA240119C00115000 | 2023-07-12 10:52AM EDT | 115.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 60.74% |
| MGA240119C00120000 | 2022-08-04 9:31AM EDT | 120.00 | 0.85 | 0.15 | 1.20 | 0.00 | - | 1 | 14 | 83.35% |
| MGA240119C00125000 | 2023-02-10 3:42PM EDT | 125.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 58.98% |
| MGA240119C00130000 | 2023-07-07 1:15PM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 80.52% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240119P00025000 | 2023-07-03 12:50PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| MGA240119P00030000 | 2023-08-22 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| MGA240119P00032500 | 2023-07-07 11:56AM EDT | 32.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 5 | 73 | 55.27% |
| MGA240119P00035000 | 2023-08-30 1:19PM EDT | 35.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 6 | 49 | 49.07% |
| MGA240119P00037500 | 2023-08-14 12:17PM EDT | 37.50 | 0.45 | 0.10 | 0.40 | 0.00 | - | 2 | 56 | 43.80% |
| MGA240119P00040000 | 2023-07-13 3:27PM EDT | 40.00 | 0.55 | 0.55 | 0.80 | 0.00 | - | 1 | 56 | 45.36% |
| MGA240119P00042500 | 2023-07-26 3:55PM EDT | 42.50 | 0.56 | 0.65 | 0.90 | 0.00 | - | 2 | 6 | 39.80% |
| MGA240119P00045000 | 2023-08-21 12:29PM EDT | 45.00 | 1.30 | 0.60 | 0.80 | 0.00 | - | 1 | 54 | 31.32% |
| MGA240119P00047500 | 2023-09-21 10:09AM EDT | 47.50 | 1.35 | 1.50 | 1.65 | 0.00 | - | 1 | 132 | 33.96% |
| MGA240119P00050000 | 2023-09-21 2:20PM EDT | 50.00 | 1.95 | 2.15 | 2.30 | 0.00 | - | 22 | 292 | 31.76% |
| MGA240119P00052500 | 2023-09-18 2:28PM EDT | 52.50 | 2.05 | 3.00 | 3.20 | 0.00 | - | 209 | 331 | 29.91% |
| MGA240119P00055000 | 2023-09-18 11:43AM EDT | 55.00 | 2.70 | 4.20 | 4.40 | 0.00 | - | 3 | 301 | 28.42% |
| MGA240119P00057500 | 2023-09-20 9:54AM EDT | 57.50 | 3.80 | 5.70 | 6.00 | 0.00 | - | 1 | 124 | 28.03% |
| MGA240119P00060000 | 2023-09-15 10:10AM EDT | 60.00 | 4.90 | 7.50 | 7.80 | 0.00 | - | 5 | 478 | 27.19% |
| MGA240119P00062500 | 2023-09-20 11:52AM EDT | 62.50 | 7.80 | 8.10 | 9.80 | 0.00 | - | 10 | 166 | 26.10% |
| MGA240119P00065000 | 2023-09-15 10:07AM EDT | 65.00 | 8.20 | 11.80 | 12.10 | 0.00 | - | 7 | 73 | 27.10% |
| MGA240119P00067500 | 2023-07-26 1:09PM EDT | 67.50 | 7.48 | 11.10 | 11.40 | 0.00 | - | 500 | 529 | 0.00% |
| MGA240119P00070000 | 2023-07-07 12:41PM EDT | 70.00 | 12.20 | 9.00 | 10.90 | 0.00 | - | 1 | 2 | 0.00% |
| MGA240119P00072500 | 2022-10-27 1:22PM EDT | 72.50 | 19.30 | 13.00 | 17.50 | 0.00 | - | 4 | 0 | 0.00% |
| MGA240119P00075000 | 2023-08-07 9:44AM EDT | 75.00 | 15.00 | 14.10 | 15.70 | 0.00 | - | 1 | 0 | 0.00% |
| MGA240119P00077500 | 2023-03-10 2:23PM EDT | 77.50 | 24.50 | 24.20 | 28.50 | 0.00 | - | 1 | 2 | 67.75% |
| MGA240119P00080000 | 2023-03-10 2:58PM EDT | 80.00 | 27.40 | 26.70 | 31.00 | 0.00 | - | 1 | 13 | 71.07% |
| MGA240119P00082500 | 2023-02-15 3:54PM EDT | 82.50 | 26.00 | 30.00 | 34.50 | 0.00 | - | 1 | 0 | 83.98% |
| MGA240119P00085000 | 2023-02-10 12:57PM EDT | 85.00 | 30.40 | 30.00 | 35.00 | 0.00 | - | 1 | 0 | 58.64% |
| MGA240119P00087500 | 2023-02-15 4:21PM EDT | 87.50 | 31.00 | 35.00 | 39.50 | 0.00 | - | 1 | 0 | 90.14% |
| MGA240119P00090000 | 2022-12-06 12:08PM EDT | 90.00 | 32.00 | 29.40 | 31.80 | 0.00 | - | 1 | 3 | 0.00% |
| MGA240119P00100000 | 2021-11-05 12:37PM EDT | 100.00 | 28.00 | 29.00 | 32.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
