MGA - Magna International Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
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 | 82.79% |
| MGA240119C00035000 | 2023-03-13 9:30AM EDT | 35.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MGA240119C00040000 | 2023-04-17 10:38AM EDT | 40.00 | 16.00 | 13.00 | 14.70 | 0.00 | - | 1 | 11 | 63.09% |
| MGA240119C00042500 | 2023-05-04 2:48PM EDT | 42.50 | 11.10 | 9.20 | 9.80 | 0.00 | - | 1 | 12 | 42.79% |
| MGA240119C00045000 | 2023-05-25 2:11PM EDT | 45.00 | 9.50 | 7.50 | 8.20 | 0.00 | - | 1 | 29 | 41.36% |
| MGA240119C00047500 | 2023-06-01 3:59PM EDT | 47.50 | 5.98 | 5.90 | 6.20 | -0.13 | -2.13% | 2 | 73 | 36.35% |
| MGA240119C00050000 | 2023-05-31 9:30AM EDT | 50.00 | 5.90 | 4.60 | 4.90 | 0.00 | - | 1 | 174 | 35.11% |
| MGA240119C00052500 | 2023-06-01 3:30PM EDT | 52.50 | 3.70 | 3.50 | 3.80 | 0.00 | - | 30 | 48 | 34.07% |
| MGA240119C00055000 | 2023-05-24 10:42AM EDT | 55.00 | 4.13 | 2.55 | 2.85 | 0.00 | - | 5 | 122 | 32.90% |
| MGA240119C00057500 | 2023-05-25 10:41AM EDT | 57.50 | 2.00 | 1.90 | 2.20 | -1.00 | -33.33% | 2 | 175 | 32.72% |
| MGA240119C00060000 | 2023-05-31 2:57PM EDT | 60.00 | 1.52 | 1.35 | 1.60 | 0.00 | - | 3 | 289 | 31.89% |
| MGA240119C00062500 | 2023-05-31 9:47AM EDT | 62.50 | 1.25 | 0.95 | 1.30 | 0.00 | - | 3 | 87 | 32.64% |
| MGA240119C00065000 | 2023-06-01 2:00PM EDT | 65.00 | 0.79 | 0.75 | 1.25 | +0.02 | +2.60% | 5 | 118 | 35.21% |
| MGA240119C00067500 | 2023-06-01 1:47PM EDT | 67.50 | 0.54 | 0.40 | 2.35 | -0.41 | -43.16% | 4 | 972 | 47.68% |
| MGA240119C00070000 | 2023-06-01 9:57AM EDT | 70.00 | 0.39 | 0.30 | 0.45 | -0.38 | -49.35% | 1 | 1,578 | 30.86% |
| MGA240119C00072500 | 2023-05-31 12:36PM EDT | 72.50 | 0.29 | 0.20 | 2.40 | 0.00 | - | 1 | 139 | 53.69% |
| MGA240119C00075000 | 2023-02-15 3:54PM EDT | 75.00 | 1.70 | 0.20 | 2.30 | 0.00 | - | 2 | 92 | 55.41% |
| MGA240119C00077500 | 2023-04-20 11:24AM EDT | 77.50 | 0.50 | 0.20 | 0.45 | 0.00 | - | 10 | 63 | 37.04% |
| MGA240119C00080000 | 2023-05-31 10:57AM EDT | 80.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 58 | 33.30% |
| MGA240119C00082500 | 2023-04-20 3:50PM EDT | 82.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 45.56% |
| MGA240119C00085000 | 2023-02-10 2:11PM EDT | 85.00 | 0.50 | 0.15 | 0.60 | 0.00 | - | 9 | 26 | 45.02% |
| MGA240119C00087500 | 2022-12-08 3:03PM EDT | 87.50 | 1.90 | 0.65 | 4.00 | 0.00 | - | 1 | 29 | 66.65% |
| MGA240119C00090000 | 2023-05-23 10:24AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 35.45% |
| MGA240119C00092500 | 2022-10-25 2:41PM EDT | 92.50 | 0.10 | 0.20 | 3.90 | 0.00 | - | 50 | 23 | 67.79% |
| MGA240119C00095000 | 2023-01-30 2:37PM EDT | 95.00 | 0.96 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 46.34% |
| MGA240119C00100000 | 2023-03-06 2:36PM EDT | 100.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 10 | 61 | 42.77% |
| MGA240119C00105000 | 2023-02-10 3:36PM EDT | 105.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 45.12% |
| MGA240119C00110000 | 2023-01-31 11:22AM EDT | 110.00 | 0.35 | 0.00 | 3.60 | 0.00 | - | 20 | 20 | 76.15% |
| MGA240119C00115000 | 2022-08-04 9:31AM EDT | 115.00 | 1.10 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 63.77% |
| MGA240119C00120000 | 2022-08-04 9:31AM EDT | 120.00 | 0.85 | 0.15 | 1.20 | 0.00 | - | 1 | 14 | 65.58% |
| MGA240119C00125000 | 2023-02-10 3:42PM EDT | 125.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 50.39% |
| MGA240119C00130000 | 2022-10-21 2:11PM EDT | 130.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 20 | 19 | 61.52% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240119P00025000 | 2023-05-31 10:57AM EDT | 25.00 | 0.33 | 0.15 | 0.55 | 0.00 | - | 8 | 11 | 52.93% |
| MGA240119P00030000 | 2023-05-31 3:16PM EDT | 30.00 | 0.67 | 0.55 | 0.85 | 0.00 | - | 1 | 68 | 50.66% |
| MGA240119P00032500 | 2023-06-01 12:43PM EDT | 32.50 | 0.85 | 0.75 | 0.95 | +0.15 | +21.43% | 3 | 56 | 45.58% |
| MGA240119P00035000 | 2023-05-09 12:50PM EDT | 35.00 | 0.96 | 1.05 | 1.40 | 0.00 | - | 1 | 7 | 44.90% |
| MGA240119P00037500 | 2023-05-09 9:43AM EDT | 37.50 | 1.25 | 1.45 | 1.80 | 0.00 | - | 32 | 45 | 42.46% |
| MGA240119P00040000 | 2023-06-01 1:51PM EDT | 40.00 | 1.95 | 1.95 | 2.20 | -0.25 | -11.36% | 1 | 55 | 39.31% |
| MGA240119P00042500 | 2023-05-25 3:03PM EDT | 42.50 | 2.35 | 2.50 | 2.75 | 0.00 | - | 4 | 7 | 36.73% |
| MGA240119P00045000 | 2023-05-30 9:54AM EDT | 45.00 | 2.69 | 3.20 | 3.50 | 0.00 | - | 10 | 43 | 34.77% |
| MGA240119P00047500 | 2023-06-01 11:43AM EDT | 47.50 | 4.33 | 4.10 | 4.40 | -0.20 | -4.42% | 1 | 72 | 32.80% |
| MGA240119P00050000 | 2023-05-24 10:42AM EDT | 50.00 | 4.58 | 5.20 | 6.40 | 0.00 | - | 5 | 241 | 36.82% |
| MGA240119P00052500 | 2023-06-01 10:34AM EDT | 52.50 | 6.70 | 6.50 | 7.00 | 0.00 | - | 4 | 201 | 30.57% |
| MGA240119P00055000 | 2023-05-22 12:10PM EDT | 55.00 | 6.30 | 8.10 | 8.80 | 0.00 | - | 28 | 285 | 30.93% |
| MGA240119P00057500 | 2023-03-17 1:23PM EDT | 57.50 | 10.90 | 7.20 | 8.50 | 0.00 | - | 84 | 104 | 0.00% |
| MGA240119P00060000 | 2023-05-31 3:35PM EDT | 60.00 | 11.60 | 11.20 | 13.20 | 0.00 | - | 5 | 121 | 34.78% |
| MGA240119P00062500 | 2023-02-16 4:29PM EDT | 62.50 | 9.60 | 14.20 | 15.60 | 0.00 | - | 3 | 10 | 37.46% |
| MGA240119P00065000 | 2023-01-24 10:30AM EDT | 65.00 | 8.10 | 10.70 | 13.30 | 0.00 | - | 21 | 25 | 0.00% |
| MGA240119P00067500 | 2023-02-08 11:28AM EDT | 67.50 | 7.90 | 13.00 | 17.00 | 0.00 | - | 5 | 37 | 0.00% |
| MGA240119P00070000 | 2023-02-10 12:03PM EDT | 70.00 | 15.84 | 15.50 | 19.50 | 0.00 | - | 4 | 27 | 0.00% |
| MGA240119P00072500 | 2022-10-27 1:22PM EDT | 72.50 | 19.30 | 13.00 | 17.50 | 0.00 | - | 4 | 0 | 0.00% |
| MGA240119P00075000 | 2023-02-24 10:46AM EDT | 75.00 | 21.50 | 22.60 | 27.50 | 0.00 | - | 1 | 20 | 45.65% |
| MGA240119P00077500 | 2023-03-10 2:23PM EDT | 77.50 | 24.50 | 24.20 | 28.50 | 0.00 | - | 1 | 2 | 0.00% |
| MGA240119P00080000 | 2023-03-10 2:58PM EDT | 80.00 | 27.40 | 26.70 | 31.00 | 0.00 | - | 1 | 13 | 0.00% |
| MGA240119P00082500 | 2023-02-15 3:54PM EDT | 82.50 | 26.00 | 30.00 | 34.50 | 0.00 | - | 1 | 0 | 45.75% |
| MGA240119P00085000 | 2023-02-10 12:57PM EDT | 85.00 | 30.40 | 30.00 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGA240119P00087500 | 2023-02-15 4:21PM EDT | 87.50 | 31.00 | 35.00 | 39.50 | 0.00 | - | 1 | 0 | 49.34% |
| 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.