Singapore markets closed

Magna International Inc. (MGA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.84-1.44 (-2.81%)
At close: 04:00PM EDT
49.81 -0.03 (-0.06%)
Pre-market: 08:47AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA240621C000375002023-12-13 2:12PM EDT37.5016.6016.9021.000.00--2160.67%
MGA240621C000425002024-03-08 3:50PM EDT42.5013.008.2012.100.00-121372.78%
MGA240621C000450002024-04-12 10:37AM EDT45.006.100.000.000.00-1370.00%
MGA240621C000475002024-03-15 2:53PM EDT47.506.604.004.300.00-34635.65%
MGA240621C000500002024-04-11 12:22PM EDT50.003.300.000.000.00-10330.39%
MGA240621C000525002024-04-12 9:52AM EDT52.501.800.000.000.00-2303.13%
MGA240621C000550002024-04-11 12:21PM EDT55.001.200.000.000.00-91226.25%
MGA240621C000575002024-04-11 10:58AM EDT57.500.610.000.000.00-1896.25%
MGA240621C000600002024-04-12 3:52PM EDT60.000.350.000.000.00-345412.50%
MGA240621C000625002024-04-01 10:41AM EDT62.500.450.000.000.00-126512.50%
MGA240621C000650002024-04-05 11:44AM EDT65.000.200.000.000.00-111012.50%
MGA240621C000675002024-04-08 11:23AM EDT67.500.100.000.000.00-13712.50%
MGA240621C000700002024-04-09 2:08PM EDT70.000.250.000.000.00-614312.50%
MGA240621C000750002024-02-20 1:55PM EDT75.000.200.002.200.00-505977.76%
MGA240621C000800002024-03-07 12:14PM EDT80.000.050.000.750.00-1266.60%
MGA240621C000850002024-02-12 10:30AM EDT85.000.050.000.750.00-11172.95%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA240621P000250002024-02-07 11:00AM EDT25.000.050.000.750.00--5101.56%
MGA240621P000325002024-01-18 1:03PM EDT32.500.280.000.250.00-2354.30%
MGA240621P000350002024-03-20 3:08PM EDT35.000.100.000.000.00-1225.00%
MGA240621P000375002024-03-28 9:30AM EDT37.500.400.000.000.00-525612.50%
MGA240621P000400002024-04-10 2:24PM EDT40.000.320.000.000.00-44112.50%
MGA240621P000425002024-04-10 1:04PM EDT42.500.450.000.000.00-15566.25%
MGA240621P000450002024-04-10 10:01AM EDT45.000.730.000.000.00-2866.25%
MGA240621P000475002024-04-10 3:30PM EDT47.501.450.000.000.00-1873.13%
MGA240621P000500002024-04-12 1:38PM EDT50.002.800.000.000.00-12750.00%
MGA240621P000525002024-04-12 1:38PM EDT52.504.200.000.000.00-4890.00%
MGA240621P000550002024-04-11 10:00AM EDT55.005.500.000.000.00-92,4210.00%
MGA240621P000575002024-04-11 9:58AM EDT57.507.600.000.000.00-5350.00%
MGA240621P000600002024-04-04 9:31AM EDT60.007.250.000.000.00-9380.00%
MGA240621P000625002024-03-21 12:37PM EDT62.507.400.000.000.00-5220.00%
MGA240621P000650002024-03-21 12:25PM EDT65.009.500.000.000.00-460.00%
MGA240621P000675002024-02-08 10:58AM EDT67.5010.3012.9014.400.00-100.00%
MGA240621P000700002024-02-08 11:39AM EDT70.0012.4013.7016.700.00-500.00%