Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,181.06 -224.60 (-0.58%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,315.32 -4,194.83 (-6.50%) CMC Crypto 200
1,287.91 -51.15 (-3.82%)
Magna International Inc. (MGA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA250117C00035000 | 2024-04-17 1:41PM EDT | 35.00 | 14.10 | 13.50 | 15.90 | 0.00 | - | - | 2 | 57.50% |
| MGA250117C00040000 | 2024-04-29 9:55AM EDT | 40.00 | 11.40 | 9.60 | 9.90 | 0.00 | - | 1 | 6 | 34.40% |
| MGA250117C00042500 | 2024-04-30 9:59AM EDT | 42.50 | 8.50 | 7.90 | 10.10 | -1.00 | -10.53% | 1 | 3 | 47.13% |
| MGA250117C00045000 | 2024-04-30 10:05AM EDT | 45.00 | 6.90 | 6.40 | 6.70 | -2.10 | -23.33% | 3 | 21 | 33.13% |
| MGA250117C00047500 | 2024-04-24 3:40PM EDT | 47.50 | 6.19 | 5.20 | 5.40 | 0.00 | - | 1 | 5 | 32.68% |
| MGA250117C00050000 | 2024-04-30 1:07PM EDT | 50.00 | 4.37 | 4.00 | 4.20 | -0.69 | -13.64% | 2 | 22 | 31.71% |
| MGA250117C00052500 | 2024-04-29 3:14PM EDT | 52.50 | 3.85 | 3.10 | 3.30 | 0.00 | - | 18 | 68 | 31.51% |
| MGA250117C00055000 | 2024-04-30 2:17PM EDT | 55.00 | 2.58 | 2.35 | 2.50 | -0.32 | -11.03% | 1 | 7 | 30.91% |
| MGA250117C00057500 | 2024-04-15 1:01PM EDT | 57.50 | 2.67 | 1.75 | 1.90 | 0.00 | - | 1 | 12 | 30.65% |
| MGA250117C00060000 | 2024-04-29 9:31AM EDT | 60.00 | 1.80 | 1.30 | 1.45 | 0.00 | - | 1 | 58 | 30.62% |
| MGA250117C00062500 | 2024-04-26 1:52PM EDT | 62.50 | 1.25 | 0.95 | 1.10 | 0.00 | - | 20 | 28 | 30.59% |
| MGA250117C00065000 | 2024-04-22 11:17AM EDT | 65.00 | 0.90 | 0.70 | 0.80 | 0.00 | - | 2 | 7 | 30.27% |
| MGA250117C00070000 | 2024-04-29 2:43PM EDT | 70.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 8 | 31.10% |
| MGA250117C00075000 | 2024-04-22 9:58AM EDT | 75.00 | 0.28 | 0.20 | 0.30 | 0.00 | - | - | 1 | 31.52% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA250117P00030000 | 2024-04-04 10:12AM EDT | 30.00 | 0.69 | 0.35 | 0.45 | 0.00 | - | 2 | 2 | 39.11% |
| MGA250117P00032500 | 2024-04-15 3:34PM EDT | 32.50 | 0.60 | 0.50 | 0.65 | 0.00 | - | - | 8 | 37.09% |
| MGA250117P00035000 | 2024-04-23 2:50PM EDT | 35.00 | 0.72 | 0.80 | 0.95 | 0.00 | - | 3 | 10 | 35.52% |
| MGA250117P00037500 | 2024-04-18 9:49AM EDT | 37.50 | 1.40 | 1.20 | 1.35 | 0.00 | - | 3 | 6 | 34.00% |
| MGA250117P00040000 | 2024-04-22 9:34AM EDT | 40.00 | 1.65 | 1.75 | 1.90 | 0.00 | - | 5 | 6 | 32.76% |
| MGA250117P00042500 | 2024-04-30 10:59AM EDT | 42.50 | 2.55 | 2.45 | 2.70 | +0.25 | +10.87% | 2 | 8 | 32.26% |
| MGA250117P00045000 | 2024-04-26 10:18AM EDT | 45.00 | 3.00 | 3.30 | 3.60 | 0.00 | - | 1 | 6 | 31.18% |
| MGA250117P00047500 | 2024-04-25 9:41AM EDT | 47.50 | 4.40 | 4.40 | 4.70 | 0.00 | - | 8 | 18 | 30.20% |
| MGA250117P00050000 | 2024-04-30 1:35PM EDT | 50.00 | 5.70 | 5.80 | 6.10 | -0.30 | -5.00% | 2 | 5 | 29.88% |
| MGA250117P00052500 | 2024-04-18 11:57AM EDT | 52.50 | 7.50 | 7.30 | 7.60 | 0.00 | - | - | 2 | 28.99% |
| MGA250117P00055000 | 2024-04-30 12:34PM EDT | 55.00 | 8.88 | 8.70 | 9.40 | +0.88 | +11.00% | 10 | 11 | 28.89% |
| MGA250117P00057500 | 2024-04-18 9:44AM EDT | 57.50 | 11.10 | 9.30 | 11.30 | 0.00 | - | 3 | 4 | 28.44% |
| MGA250117P00062500 | 2024-04-26 10:21AM EDT | 62.50 | 14.00 | 13.30 | 15.60 | 0.00 | - | 2 | 8 | 28.71% |
© 2024 Yahoo. All rights reserved.