Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,242.63 -252.11 (-1.29%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Magna International Inc. (MGA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA221021C00030000 | 2022-09-15 10:11AM EDT | 30.00 | 27.57 | 16.00 | 19.10 | 0.00 | - | - | 1 | 105.08% |
| MGA221021C00050000 | 2022-09-30 3:50PM EDT | 50.00 | 1.10 | 1.00 | 1.30 | -0.55 | -33.33% | 20 | 50 | 50.88% |
| MGA221021C00052500 | 2022-09-29 11:33AM EDT | 52.50 | 0.65 | 0.40 | 0.65 | 0.00 | - | 2 | 45 | 49.71% |
| MGA221021C00055000 | 2022-09-30 11:42AM EDT | 55.00 | 0.35 | 0.10 | 0.30 | -0.15 | -30.00% | 27 | 96 | 49.22% |
| MGA221021C00057500 | 2022-09-30 11:36AM EDT | 57.50 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 3 | 105 | 53.81% |
| MGA221021C00060000 | 2022-09-30 11:35AM EDT | 60.00 | 0.10 | 0.05 | 0.45 | -0.15 | -60.00% | 1 | 426 | 65.72% |
| MGA221021C00062500 | 2022-09-30 10:35AM EDT | 62.50 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 23 | 190 | 62.11% |
| MGA221021C00065000 | 2022-09-29 2:17PM EDT | 65.00 | 0.11 | 0.05 | 0.30 | 0.00 | - | 1 | 514 | 76.37% |
| MGA221021C00067500 | 2022-09-22 10:42AM EDT | 67.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 22 | 128.17% |
| MGA221021C00070000 | 2022-09-29 10:13AM EDT | 70.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 42 | 90.04% |
| MGA221021C00072500 | 2022-09-02 9:31AM EDT | 72.50 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 144.63% |
| MGA221021C00075000 | 2022-09-12 10:29AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 84.77% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA221021P00040000 | 2022-09-23 2:15PM EDT | 40.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 5 | 16 | 56.84% |
| MGA221021P00042500 | 2022-09-26 3:02PM EDT | 42.50 | 0.35 | 0.60 | 0.75 | 0.00 | - | 227 | 250 | 55.03% |
| MGA221021P00045000 | 2022-09-29 3:51PM EDT | 45.00 | 1.05 | 1.15 | 1.30 | 0.00 | - | 1 | 11 | 50.44% |
| MGA221021P00047500 | 2022-09-30 12:09PM EDT | 47.50 | 1.85 | 2.10 | 2.20 | -0.15 | -7.50% | 5 | 277 | 47.58% |
| MGA221021P00050000 | 2022-09-29 2:17PM EDT | 50.00 | 3.55 | 3.50 | 3.70 | 0.00 | - | 43 | 153 | 46.58% |
| MGA221021P00052500 | 2022-09-30 9:56AM EDT | 52.50 | 4.90 | 5.20 | 5.60 | +1.65 | +50.77% | 27 | 78 | 45.70% |
| MGA221021P00055000 | 2022-09-26 2:08PM EDT | 55.00 | 4.90 | 7.10 | 8.00 | 0.00 | - | 3 | 109 | 54.20% |
| MGA221021P00057500 | 2022-09-28 1:50PM EDT | 57.50 | 6.97 | 8.20 | 12.10 | 0.00 | - | 10 | 42 | 114.21% |
| MGA221021P00060000 | 2022-09-28 3:16PM EDT | 60.00 | 9.10 | 10.40 | 14.60 | 0.00 | - | 1 | 32 | 126.56% |
| MGA221021P00062500 | 2022-09-02 2:55PM EDT | 62.50 | 7.30 | 12.90 | 16.90 | 0.00 | - | 1 | 2 | 132.37% |
| MGA221021P00065000 | 2022-09-15 1:20PM EDT | 65.00 | 7.90 | 15.40 | 19.60 | 0.00 | - | 5 | 0 | 148.49% |
| MGA221021P00067500 | 2022-09-13 9:30AM EDT | 67.50 | 8.50 | 18.40 | 21.40 | 0.00 | - | 1 | 0 | 136.72% |
| MGA221021P00070000 | 2022-09-19 9:47AM EDT | 70.00 | 14.60 | 20.30 | 24.50 | 0.00 | - | 2 | 0 | 164.60% |
| MGA221021P00080000 | 2022-08-30 10:00AM EDT | 80.00 | 20.30 | 30.70 | 34.40 | 0.00 | - | - | 0 | 193.26% |
© 2022 Yahoo. All rights reserved.
