Singapore markets close in 4 hours 23 minutes

Magna International Inc. (MGA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.74+1.21 (+1.97%)
At close: 04:00PM EDT
62.74 0.00 (0.00%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA220520C000400002022-05-03 9:40AM EDT40.0020.2022.4024.100.00-100594.14%
MGA220520C000525002022-04-08 2:36PM EDT52.509.907.207.800.00-460.00%
MGA220520C000575002022-05-17 2:52PM EDT57.505.684.006.900.00-111132.81%
MGA220520C000600002022-05-19 1:06PM EDT60.003.602.653.30+1.42+65.14%310586.13%
MGA220520C000625002022-05-19 1:09PM EDT62.501.250.701.10+0.49+64.47%1217959.18%
MGA220520C000650002022-05-19 2:06PM EDT65.000.350.000.35-0.13-27.08%3362966.02%
MGA220520C000675002022-05-19 3:27PM EDT67.500.100.000.10+0.02+25.00%422282.03%
MGA220520C000700002022-05-19 3:27PM EDT70.000.350.000.35+0.09+34.62%19331146.48%
MGA220520C000750002022-05-18 2:16PM EDT75.000.040.000.050.00-2762153.13%
MGA220520C000800002022-05-10 12:52PM EDT80.000.050.000.400.00-1524277.34%
MGA220520C000850002022-05-10 12:53PM EDT85.000.050.000.400.00-230330.47%
MGA220520C000900002022-03-22 11:39AM EDT90.000.050.000.050.00--0281.25%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA220520P000325002022-05-02 10:24AM EDT32.500.050.000.050.00-2266506.25%
MGA220520P000350002022-05-02 11:15AM EDT35.000.100.000.700.00-12680.47%
MGA220520P000375002022-04-28 11:22AM EDT37.500.090.000.700.00-11610.94%
MGA220520P000425002022-04-29 9:30AM EDT42.500.100.000.750.00-1010491.41%
MGA220520P000450002022-05-02 10:35AM EDT45.000.230.000.700.00-222425.00%
MGA220520P000475002022-05-02 11:25AM EDT47.500.260.000.700.00-212368.36%
MGA220520P000500002022-05-13 9:34AM EDT50.000.100.000.600.00-185302.34%
MGA220520P000525002022-05-16 2:22PM EDT52.500.100.000.650.00-1103255.47%
MGA220520P000550002022-05-18 2:16PM EDT55.000.180.000.150.00-374145.31%
MGA220520P000575002022-05-18 3:54PM EDT57.500.150.050.250.00-3108121.88%
MGA220520P000600002022-05-18 9:44AM EDT60.000.440.100.300.00-551981.64%
MGA220520P000625002022-05-19 12:06PM EDT62.500.430.400.85-1.19-73.46%1416256.45%
MGA220520P000650002022-05-19 2:50PM EDT65.001.502.052.60-1.46-49.32%24984.57%
MGA220520P000675002022-04-28 1:21PM EDT67.506.604.305.100.00-322132.81%
MGA220520P000700002022-05-19 10:29AM EDT70.007.606.507.80-2.80-26.92%23201.37%
MGA220520P000750002022-04-13 9:41AM EDT75.0014.2012.7016.000.00-10450.78%
MGA220520P000800002022-04-05 10:09AM EDT80.0017.5017.7020.200.00-16492.97%
MGA220520P000850002022-03-22 10:37AM EDT85.0021.7018.3021.600.00--20.00%