Singapore markets close in 4 hours 23 minutes
Straits Times Index
3,231.77 +41.06 (+1.29%) Nikkei
26,712.83 +309.99 (+1.17%) Hang Seng
20,489.63 +368.95 (+1.83%) FTSE 100
7,302.74 -135.35 (-1.82%) BTC-USD
30,152.40 +1,011.58 (+3.47%) CMC Crypto 200
672.05 +19.82 (+3.04%)
Magna International Inc. (MGA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA220520C00040000 | 2022-05-03 9:40AM EDT | 40.00 | 20.20 | 22.40 | 24.10 | 0.00 | - | 10 | 0 | 594.14% |
| MGA220520C00052500 | 2022-04-08 2:36PM EDT | 52.50 | 9.90 | 7.20 | 7.80 | 0.00 | - | 4 | 6 | 0.00% |
| MGA220520C00057500 | 2022-05-17 2:52PM EDT | 57.50 | 5.68 | 4.00 | 6.90 | 0.00 | - | 1 | 11 | 132.81% |
| MGA220520C00060000 | 2022-05-19 1:06PM EDT | 60.00 | 3.60 | 2.65 | 3.30 | +1.42 | +65.14% | 3 | 105 | 86.13% |
| MGA220520C00062500 | 2022-05-19 1:09PM EDT | 62.50 | 1.25 | 0.70 | 1.10 | +0.49 | +64.47% | 12 | 179 | 59.18% |
| MGA220520C00065000 | 2022-05-19 2:06PM EDT | 65.00 | 0.35 | 0.00 | 0.35 | -0.13 | -27.08% | 33 | 629 | 66.02% |
| MGA220520C00067500 | 2022-05-19 3:27PM EDT | 67.50 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 4 | 222 | 82.03% |
| MGA220520C00070000 | 2022-05-19 3:27PM EDT | 70.00 | 0.35 | 0.00 | 0.35 | +0.09 | +34.62% | 19 | 331 | 146.48% |
| MGA220520C00075000 | 2022-05-18 2:16PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 762 | 153.13% |
| MGA220520C00080000 | 2022-05-10 12:52PM EDT | 80.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 524 | 277.34% |
| MGA220520C00085000 | 2022-05-10 12:53PM EDT | 85.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 30 | 330.47% |
| MGA220520C00090000 | 2022-03-22 11:39AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 281.25% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA220520P00032500 | 2022-05-02 10:24AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 266 | 506.25% |
| MGA220520P00035000 | 2022-05-02 11:15AM EDT | 35.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 680.47% |
| MGA220520P00037500 | 2022-04-28 11:22AM EDT | 37.50 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 610.94% |
| MGA220520P00042500 | 2022-04-29 9:30AM EDT | 42.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 491.41% |
| MGA220520P00045000 | 2022-05-02 10:35AM EDT | 45.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 2 | 22 | 425.00% |
| MGA220520P00047500 | 2022-05-02 11:25AM EDT | 47.50 | 0.26 | 0.00 | 0.70 | 0.00 | - | 2 | 12 | 368.36% |
| MGA220520P00050000 | 2022-05-13 9:34AM EDT | 50.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 85 | 302.34% |
| MGA220520P00052500 | 2022-05-16 2:22PM EDT | 52.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 103 | 255.47% |
| MGA220520P00055000 | 2022-05-18 2:16PM EDT | 55.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 3 | 74 | 145.31% |
| MGA220520P00057500 | 2022-05-18 3:54PM EDT | 57.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 108 | 121.88% |
| MGA220520P00060000 | 2022-05-18 9:44AM EDT | 60.00 | 0.44 | 0.10 | 0.30 | 0.00 | - | 5 | 519 | 81.64% |
| MGA220520P00062500 | 2022-05-19 12:06PM EDT | 62.50 | 0.43 | 0.40 | 0.85 | -1.19 | -73.46% | 14 | 162 | 56.45% |
| MGA220520P00065000 | 2022-05-19 2:50PM EDT | 65.00 | 1.50 | 2.05 | 2.60 | -1.46 | -49.32% | 2 | 49 | 84.57% |
| MGA220520P00067500 | 2022-04-28 1:21PM EDT | 67.50 | 6.60 | 4.30 | 5.10 | 0.00 | - | 3 | 22 | 132.81% |
| MGA220520P00070000 | 2022-05-19 10:29AM EDT | 70.00 | 7.60 | 6.50 | 7.80 | -2.80 | -26.92% | 2 | 3 | 201.37% |
| MGA220520P00075000 | 2022-04-13 9:41AM EDT | 75.00 | 14.20 | 12.70 | 16.00 | 0.00 | - | 1 | 0 | 450.78% |
| MGA220520P00080000 | 2022-04-05 10:09AM EDT | 80.00 | 17.50 | 17.70 | 20.20 | 0.00 | - | 1 | 6 | 492.97% |
| MGA220520P00085000 | 2022-03-22 10:37AM EDT | 85.00 | 21.70 | 18.30 | 21.60 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
