Singapore markets closed

Magna International Inc. (MGA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.38-2.14 (-2.59%)
At close: 1:00PM EST
80.11 -0.27 (-0.33%)
After hours: 04:02PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA211217C000400002021-09-20 12:01PM EST40.0033.3040.0040.800.00--2110.94%
MGA211217C000450002021-11-18 10:16AM EST45.0041.5334.9036.300.00-11129.30%
MGA211217C000475002021-08-25 4:32PM EST47.5045.0028.6031.500.00--10.00%
MGA211217C000500002021-11-17 3:37PM EST50.0038.1029.0031.200.00-8510143.07%
MGA211217C000600002021-11-12 1:13PM EST60.0027.0020.2020.800.00-2464.26%
MGA211217C000650002021-11-22 9:58AM EST65.0019.6015.3016.400.00-11065.82%
MGA211217C000700002021-11-24 10:21AM EST70.0013.2810.4011.200.00-22956.64%
MGA211217C000725002021-11-15 10:56AM EST72.5015.208.308.900.00-1150.64%
MGA211217C000750002021-11-19 3:44PM EST75.0011.236.306.800.00-13846.66%
MGA211217C000775002021-11-26 10:00AM EST77.503.774.604.90-3.23-46.14%106343.16%
MGA211217C000800002021-11-26 10:50AM EST80.002.453.003.30-2.90-54.21%358640.50%
MGA211217C000825002021-11-26 12:43PM EST82.502.021.902.15-1.08-34.84%315339.72%
MGA211217C000850002021-11-26 10:59AM EST85.000.851.051.30-0.80-48.48%3254838.87%
MGA211217C000875002021-11-26 11:53AM EST87.500.520.550.75-0.38-42.22%221,23138.48%
MGA211217C000900002021-11-26 12:43PM EST90.000.370.300.40-0.10-21.28%401,10937.99%
MGA211217C000925002021-11-26 12:21PM EST92.500.160.150.25-0.07-30.43%234839.55%
MGA211217C000950002021-11-26 9:50AM EST95.000.100.100.15-0.09-47.37%193940.63%
MGA211217C000975002021-11-24 12:01PM EST97.500.050.050.100.00-1033042.38%
MGA211217C001000002021-11-26 10:04AM EST100.000.050.050.10-0.05-50.00%143446.88%
MGA211217C001050002021-11-19 3:18PM EST105.000.100.000.050.00-6348650.00%
MGA211217C001100002021-11-23 3:54PM EST110.000.070.000.150.00-136560.55%
MGA211217C001150002021-11-09 10:35AM EST115.000.050.000.650.00-14685.74%
MGA211217C001200002021-10-12 1:14PM EST120.000.100.000.750.00-127196.09%
MGA211217C001250002021-08-25 4:32PM EST125.000.500.000.700.00-1363102.34%
MGA211217C001300002021-11-17 11:49AM EST130.000.050.000.050.00-151,15976.56%
MGA211217C001350002021-08-25 4:32PM EST135.000.250.000.700.00-1145116.02%
MGA211217C001400002021-08-25 4:32PM EST140.000.300.000.700.00-139122.36%
MGA211217C001450002021-09-13 1:25PM EST145.000.050.000.200.00-40694106.84%
MGA211217C001500002021-08-25 4:32PM EST150.000.200.000.250.00-10283115.23%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA211217P000375002021-11-01 8:30AM EST37.500.100.000.450.00-1084165.63%
MGA211217P000400002021-10-28 8:30AM EST40.000.100.000.450.00--9152.93%
MGA211217P000425002021-10-26 8:30AM EST42.500.150.000.600.00-3060148.34%
MGA211217P000450002021-10-26 8:30AM EST45.000.150.000.600.00--30136.62%
MGA211217P000475002021-11-12 9:30AM EST47.500.050.000.600.00-1015125.49%
MGA211217P000500002021-11-15 9:30AM EST50.000.050.000.450.00-1066108.98%
MGA211217P000550002021-11-19 9:30AM EST55.000.050.000.150.00-108875.00%
MGA211217P000600002021-11-26 12:41PM EST60.000.100.000.20+0.05+100.00%15362.50%
MGA211217P000650002021-11-24 3:18PM EST65.000.100.000.300.00-210151.17%
MGA211217P000675002021-10-25 1:38PM EST67.500.650.200.400.00-62750.59%
MGA211217P000700002021-11-26 12:44PM EST70.000.450.350.50+0.35+350.00%1024248.49%
MGA211217P000725002021-11-26 10:48AM EST72.500.850.600.75+0.60+240.00%2725145.12%
MGA211217P000750002021-11-26 12:21PM EST75.001.211.001.20+0.66+120.00%3121543.02%
MGA211217P000775002021-11-24 2:29PM EST77.500.921.651.900.00-221941.48%
MGA211217P000800002021-11-26 12:48PM EST80.002.692.602.85+1.09+68.12%2438739.58%
MGA211217P000825002021-11-24 3:58PM EST82.502.653.904.200.00-10117938.79%
MGA211217P000850002021-11-24 3:25PM EST85.003.905.506.000.00-3338040.09%
MGA211217P000875002021-11-24 3:01PM EST87.505.707.507.900.00-336139.06%
MGA211217P000900002021-11-19 1:41PM EST90.0010.209.6010.10+4.50+78.95%416840.04%
MGA211217P000925002021-11-10 11:16AM EST92.509.3011.9012.500.00-11843.80%
MGA211217P000950002021-11-18 12:31PM EST95.0016.2014.3015.00+7.72+91.04%831849.71%
MGA211217P000975002021-11-04 10:26AM EST97.5013.7116.8017.700.00-15661.43%
MGA211217P001000002021-11-05 2:21PM EST100.0017.3319.1020.000.00-115260.64%
MGA211217P001050002021-08-25 4:32PM EST105.0023.2728.0028.600.00-15139.60%
MGA211217P001100002021-08-25 4:32PM EST110.0019.7033.1033.400.00-913151.47%
MGA211217P001150002021-08-25 4:32PM EST115.0024.7037.7038.400.00--2159.74%
MGA211217P001200002021-09-20 11:52AM EST120.0047.4539.6041.300.00-219113.53%
MGA211217P001250002021-08-25 4:32PM EST125.0035.8046.9049.200.00-2020180.52%
MGA211217P001300002021-08-25 4:32PM EST130.0036.0552.0053.900.00-42188.09%
MGA211217P001350002021-09-20 10:13AM EST135.0062.0553.4057.000.00-13127.34%
MGA211217P001450002021-08-25 4:32PM EST145.0052.9567.1068.900.00--2214.16%