MGA - Magna International Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA230616C00027500 | 2023-04-18 2:47PM EDT | 27.50 | 26.90 | 23.00 | 27.20 | 0.00 | - | - | 0 | 346.09% |
| MGA230616C00032500 | 2023-04-25 3:27PM EDT | 32.50 | 19.70 | 16.40 | 20.30 | 0.00 | - | 2 | 0 | 283.69% |
| MGA230616C00037500 | 2023-04-25 3:15PM EDT | 37.50 | 14.80 | 12.20 | 15.10 | 0.00 | - | 1 | 0 | 120.12% |
| MGA230616C00040000 | 2023-05-31 2:42PM EDT | 40.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MGA230616C00042500 | 2023-05-04 2:14PM EDT | 42.50 | 8.50 | 8.20 | 9.10 | 0.00 | - | 3 | 0 | 79.49% |
| MGA230616C00045000 | 2023-06-01 1:16PM EDT | 45.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MGA230616C00047500 | 2023-06-05 12:25PM EDT | 47.50 | 3.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MGA230616C00050000 | 2023-06-05 3:18PM EDT | 50.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MGA230616C00052500 | 2023-06-05 2:38PM EDT | 52.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| MGA230616C00055000 | 2023-06-05 12:44PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGA230616C00057500 | 2023-06-05 9:30AM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGA230616C00060000 | 2023-05-23 3:56PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MGA230616C00062500 | 2023-05-05 2:20PM EDT | 62.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 48 | 63.67% |
| MGA230616C00065000 | 2023-06-05 11:54AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MGA230616C00067500 | 2023-05-11 12:01PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGA230616C00070000 | 2023-05-09 10:04AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MGA230616C00072500 | 2023-05-30 10:41AM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MGA230616C00075000 | 2023-06-02 9:31AM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGA230616C00080000 | 2023-02-13 1:16PM EDT | 80.00 | 0.20 | 0.00 | 1.80 | 0.00 | - | 1 | 33 | 195.12% |
| MGA230616C00085000 | 2023-05-08 3:08PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGA230616C00090000 | 2023-05-04 3:24PM EDT | 90.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 190.04% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA230616P00027500 | 2023-01-17 3:57PM EDT | 27.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 2 | 178.13% |
| MGA230616P00030000 | 2023-05-04 10:07AM EDT | 30.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 5 | 52 | 139.84% |
| MGA230616P00032500 | 2023-03-21 2:00PM EDT | 32.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | 5 | 28 | 152.54% |
| MGA230616P00035000 | 2023-05-04 1:45PM EDT | 35.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 21 | 103.13% |
| MGA230616P00037500 | 2023-05-09 10:02AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGA230616P00040000 | 2023-05-31 3:35PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| MGA230616P00042500 | 2023-06-02 10:49AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MGA230616P00045000 | 2023-06-01 9:37AM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MGA230616P00047500 | 2023-06-05 2:37PM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGA230616P00050000 | 2023-06-05 2:46PM EDT | 50.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| MGA230616P00052500 | 2023-06-05 2:37PM EDT | 52.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MGA230616P00055000 | 2023-05-31 11:00AM EDT | 55.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGA230616P00057500 | 2023-05-23 1:56PM EDT | 57.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MGA230616P00060000 | 2023-04-14 11:39AM EDT | 60.00 | 6.70 | 6.70 | 8.90 | 0.00 | - | 7 | 23 | 0.00% |
| MGA230616P00062500 | 2022-12-12 2:07PM EDT | 62.50 | 7.95 | 5.10 | 6.30 | 0.00 | - | 3 | 29 | 0.00% |
| MGA230616P00065000 | 2023-03-10 4:15PM EDT | 65.00 | 12.56 | 12.10 | 16.10 | 0.00 | - | 10 | 17 | 171.53% |
| MGA230616P00067500 | 2023-03-06 2:53PM EDT | 67.50 | 11.18 | 15.30 | 17.60 | 0.00 | - | 1 | 7 | 145.02% |
| MGA230616P00070000 | 2022-11-22 12:36PM EDT | 70.00 | 11.46 | 14.50 | 17.90 | 0.00 | - | 1 | 10 | 0.00% |
| MGA230616P00075000 | 2022-12-12 2:02PM EDT | 75.00 | 16.60 | 13.60 | 14.40 | 0.00 | - | 4 | 0 | 0.00% |
| MGA230616P00080000 | 2022-12-12 1:57PM EDT | 80.00 | 21.45 | 16.10 | 19.30 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.