Singapore markets closed

Magna International Inc. (MGA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.42-1.07 (-2.21%)
At close: 04:00PM EDT
49.57 +2.15 (+4.53%)
After hours: 06:35PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA221021C000300002022-09-15 10:11AM EDT30.0027.5716.0019.100.00--1105.08%
MGA221021C000500002022-09-30 3:50PM EDT50.001.101.001.30-0.55-33.33%205050.88%
MGA221021C000525002022-09-29 11:33AM EDT52.500.650.400.650.00-24549.71%
MGA221021C000550002022-09-30 11:42AM EDT55.000.350.100.30-0.15-30.00%279649.22%
MGA221021C000575002022-09-30 11:36AM EDT57.500.150.000.20+0.05+50.00%310553.81%
MGA221021C000600002022-09-30 11:35AM EDT60.000.100.050.45-0.15-60.00%142665.72%
MGA221021C000625002022-09-30 10:35AM EDT62.500.150.000.20+0.05+50.00%2319062.11%
MGA221021C000650002022-09-29 2:17PM EDT65.000.110.050.300.00-151476.37%
MGA221021C000675002022-09-22 10:42AM EDT67.500.150.002.150.00-122128.17%
MGA221021C000700002022-09-29 10:13AM EDT70.000.050.000.350.00-104290.04%
MGA221021C000725002022-09-02 9:31AM EDT72.500.200.002.150.00-13144.63%
MGA221021C000750002022-09-12 10:29AM EDT75.000.050.000.100.00-1484.77%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA221021P000400002022-09-23 2:15PM EDT40.000.350.250.350.00-51656.84%
MGA221021P000425002022-09-26 3:02PM EDT42.500.350.600.750.00-22725055.03%
MGA221021P000450002022-09-29 3:51PM EDT45.001.051.151.300.00-11150.44%
MGA221021P000475002022-09-30 12:09PM EDT47.501.852.102.20-0.15-7.50%527747.58%
MGA221021P000500002022-09-29 2:17PM EDT50.003.553.503.700.00-4315346.58%
MGA221021P000525002022-09-30 9:56AM EDT52.504.905.205.60+1.65+50.77%277845.70%
MGA221021P000550002022-09-26 2:08PM EDT55.004.907.108.000.00-310954.20%
MGA221021P000575002022-09-28 1:50PM EDT57.506.978.2012.100.00-1042114.21%
MGA221021P000600002022-09-28 3:16PM EDT60.009.1010.4014.600.00-132126.56%
MGA221021P000625002022-09-02 2:55PM EDT62.507.3012.9016.900.00-12132.37%
MGA221021P000650002022-09-15 1:20PM EDT65.007.9015.4019.600.00-50148.49%
MGA221021P000675002022-09-13 9:30AM EDT67.508.5018.4021.400.00-10136.72%
MGA221021P000700002022-09-19 9:47AM EDT70.0014.6020.3024.500.00-20164.60%
MGA221021P000800002022-08-30 10:00AM EDT80.0020.3030.7034.400.00--0193.26%