Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,044.78 -842.13 (-1.32%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Magna International Inc. (MGA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240920C00035000 | 2024-02-21 11:34AM EDT | 35.00 | 19.76 | 18.30 | 22.10 | 0.00 | - | - | 10 | 114.55% |
| MGA240920C00037500 | 2024-04-17 12:28PM EDT | 37.50 | 11.10 | 10.40 | 13.60 | 0.00 | - | 1 | 2 | 56.35% |
| MGA240920C00040000 | 2024-04-17 1:42PM EDT | 40.00 | 9.28 | 8.10 | 10.20 | 0.00 | - | 6 | 14 | 36.84% |
| MGA240920C00042500 | 2024-04-25 1:30PM EDT | 42.50 | 7.60 | 8.00 | 8.20 | 0.00 | - | 1 | 9 | 35.13% |
| MGA240920C00045000 | 2024-04-17 12:26PM EDT | 45.00 | 5.50 | 6.20 | 6.40 | 0.00 | - | 2 | 18 | 33.72% |
| MGA240920C00047500 | 2024-04-23 10:50AM EDT | 47.50 | 5.20 | 4.60 | 4.90 | 0.00 | - | 18 | 28 | 33.08% |
| MGA240920C00050000 | 2024-04-26 1:23PM EDT | 50.00 | 3.48 | 3.40 | 3.60 | -0.31 | -8.18% | 4 | 13 | 32.13% |
| MGA240920C00052500 | 2024-04-26 1:23PM EDT | 52.50 | 2.46 | 2.40 | 2.50 | +0.16 | +6.96% | 1 | 77 | 30.86% |
| MGA240920C00055000 | 2024-04-24 3:56PM EDT | 55.00 | 1.70 | 1.60 | 1.70 | 0.00 | - | 3 | 69 | 30.16% |
| MGA240920C00057500 | 2024-04-24 9:35AM EDT | 57.50 | 1.42 | 1.05 | 1.20 | 0.00 | - | 1 | 66 | 30.47% |
| MGA240920C00060000 | 2024-04-25 10:08AM EDT | 60.00 | 0.64 | 0.70 | 0.80 | 0.00 | - | 1 | 119 | 30.27% |
| MGA240920C00062500 | 2024-04-24 3:38PM EDT | 62.50 | 0.50 | 0.45 | 0.55 | 0.00 | - | 2 | 26 | 30.54% |
| MGA240920C00065000 | 2024-04-26 10:33AM EDT | 65.00 | 0.31 | 0.25 | 0.35 | -0.02 | -6.06% | 4 | 106 | 30.30% |
| MGA240920C00067500 | 2024-04-19 1:10PM EDT | 67.50 | 0.21 | 0.15 | 0.25 | 0.00 | - | 1 | 8 | 30.91% |
| MGA240920C00070000 | 2024-04-15 11:51AM EDT | 70.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 1 | 33 | 43.36% |
| MGA240920C00075000 | 2024-03-08 10:30AM EDT | 75.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 49.05% |
| MGA240920C00080000 | 2024-02-12 10:37AM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 54.15% |
| MGA240920C00085000 | 2024-03-21 9:30AM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 40.63% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240920P00027500 | 2024-02-09 2:54PM EDT | 27.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 4 | 59.67% |
| MGA240920P00032500 | 2024-04-04 10:12AM EDT | 32.50 | 0.49 | 0.10 | 0.75 | 0.00 | - | 2 | 2 | 53.96% |
| MGA240920P00035000 | 2024-02-12 10:30AM EDT | 35.00 | 0.45 | 0.00 | 2.05 | 0.00 | - | 25 | 38 | 51.22% |
| MGA240920P00037500 | 2024-04-16 9:30AM EDT | 37.50 | 0.65 | 0.50 | 0.60 | 0.00 | - | 1 | 57 | 36.57% |
| MGA240920P00040000 | 2024-04-19 1:27PM EDT | 40.00 | 1.10 | 0.80 | 0.90 | 0.00 | - | 5 | 135 | 34.42% |
| MGA240920P00042500 | 2024-04-24 12:57PM EDT | 42.50 | 1.30 | 1.25 | 1.35 | 0.00 | - | 2 | 32 | 32.64% |
| MGA240920P00045000 | 2024-04-25 1:17PM EDT | 45.00 | 2.20 | 1.95 | 2.05 | 0.00 | - | 1 | 85 | 31.60% |
| MGA240920P00047500 | 2024-04-24 12:30PM EDT | 47.50 | 2.90 | 2.85 | 3.00 | 0.00 | - | 17 | 81 | 30.76% |
| MGA240920P00050000 | 2024-04-22 11:28AM EDT | 50.00 | 4.50 | 4.00 | 4.20 | 0.00 | - | 1 | 71 | 29.88% |
| MGA240920P00052500 | 2024-04-22 1:53PM EDT | 52.50 | 5.50 | 5.50 | 5.70 | 0.00 | - | 6 | 51 | 29.38% |
| MGA240920P00055000 | 2024-04-10 3:23PM EDT | 55.00 | 6.38 | 7.20 | 7.50 | 0.00 | - | 9 | 111 | 29.44% |
| MGA240920P00057500 | 2024-02-27 12:38PM EDT | 57.50 | 5.60 | 5.60 | 5.80 | 0.00 | - | 3 | 8 | 0.00% |
| MGA240920P00060000 | 2024-04-12 2:38PM EDT | 60.00 | 10.90 | 9.90 | 12.90 | 0.00 | - | 1 | 6 | 43.31% |
| MGA240920P00062500 | 2024-04-10 3:13PM EDT | 62.50 | 12.34 | 12.00 | 15.60 | 0.00 | - | 5 | 7 | 49.71% |
| MGA240920P00065000 | 2024-04-16 12:06PM EDT | 65.00 | 16.00 | 14.00 | 18.00 | 0.00 | - | 1 | 19 | 52.86% |
| MGA240920P00067500 | 2024-02-22 11:06AM EDT | 67.50 | 13.10 | 12.90 | 13.20 | 0.00 | - | 2 | 2 | 0.00% |
| MGA240920P00070000 | 2024-04-16 11:57AM EDT | 70.00 | 20.80 | 20.30 | 21.30 | 0.00 | - | 1 | 3 | 37.60% |
© 2024 Yahoo. All rights reserved.