Singapore markets open in 4 hours 39 minutes

Magna International Inc. (MGA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.31+0.97 (+2.01%)
At close: 04:00PM EDT
49.46 +0.15 (+0.30%)
After hours: 04:11PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA240920C000350002024-02-21 11:34AM EDT35.0019.7618.3022.100.00--10110.96%
MGA240920C000375002024-04-17 12:28PM EDT37.5011.1010.9014.600.00-1265.38%
MGA240920C000400002024-04-17 1:42PM EDT40.009.2810.2012.000.00-61455.08%
MGA240920C000425002024-04-16 10:03AM EDT42.507.808.108.400.00-1835.10%
MGA240920C000450002024-04-17 12:26PM EDT45.005.506.306.500.00-21832.85%
MGA240920C000475002024-04-22 2:18PM EDT47.504.934.805.00+0.73+17.38%31832.40%
MGA240920C000500002024-04-16 12:29PM EDT50.003.793.503.700.00-31331.62%
MGA240920C000525002024-04-22 2:07PM EDT52.502.592.452.60+0.49+23.33%13330.53%
MGA240920C000550002024-04-22 2:18PM EDT55.001.741.701.85+0.34+24.29%16630.46%
MGA240920C000575002024-04-18 10:26AM EDT57.501.101.101.25+0.15+15.79%15330.01%
MGA240920C000600002024-04-19 12:40PM EDT60.000.600.700.800.00-1011929.37%
MGA240920C000625002024-04-15 12:27PM EDT62.500.700.450.550.00-12429.66%
MGA240920C000650002024-04-19 1:22PM EDT65.000.300.300.400.00-3310130.42%
MGA240920C000675002024-04-19 1:10PM EDT67.500.210.150.250.00-1830.13%
MGA240920C000700002024-04-15 11:51AM EDT70.000.240.050.750.00-13342.29%
MGA240920C000750002024-03-08 10:30AM EDT75.000.400.050.750.00-11247.88%
MGA240920C000800002024-02-12 10:37AM EDT80.000.250.000.750.00-21552.93%
MGA240920C000850002024-03-21 9:30AM EDT85.000.150.000.100.00--139.75%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA240920P000275002024-02-09 2:54PM EDT27.500.150.000.750.00--458.98%
MGA240920P000325002024-04-04 10:12AM EDT32.500.490.100.750.00-2253.37%
MGA240920P000350002024-02-12 10:30AM EDT35.000.450.002.050.00-253850.71%
MGA240920P000375002024-04-16 9:30AM EDT37.500.650.500.600.00-15736.33%
MGA240920P000400002024-04-19 1:27PM EDT40.001.100.800.900.00-513534.25%
MGA240920P000425002024-04-17 1:58PM EDT42.501.641.301.400.00-103133.08%
MGA240920P000450002024-04-19 11:42AM EDT45.002.451.952.050.00-96831.59%
MGA240920P000475002024-04-19 1:18PM EDT47.503.502.852.950.00-77930.45%
MGA240920P000500002024-04-22 11:28AM EDT50.004.504.004.20-0.30-6.25%17030.14%
MGA240920P000525002024-04-22 1:29PM EDT52.505.505.405.60+0.20+3.77%65729.00%
MGA240920P000550002024-04-10 3:23PM EDT55.006.387.107.400.00-911129.25%
MGA240920P000575002024-02-27 12:38PM EDT57.505.605.605.800.00-380.00%
MGA240920P000600002024-04-12 2:38PM EDT60.0010.9011.2011.500.00-1629.52%
MGA240920P000625002024-04-10 3:13PM EDT62.5012.3411.7015.000.00-5744.41%
MGA240920P000650002024-04-16 12:06PM EDT65.0016.0013.8017.700.00-11950.42%
MGA240920P000675002024-02-22 11:06AM EDT67.5013.1012.9013.200.00-220.00%
MGA240920P000700002024-04-16 11:57AM EDT70.0020.8018.7022.800.00-1358.72%