MGA - Magna International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA230616C000275002023-04-18 2:47PM EDT27.5026.9023.0027.200.00--0346.09%
MGA230616C000325002023-04-25 3:27PM EDT32.5019.7016.4020.300.00-20283.69%
MGA230616C000375002023-04-25 3:15PM EDT37.5014.8012.2015.100.00-10120.12%
MGA230616C000400002023-05-31 2:42PM EDT40.008.900.000.000.00-1400.00%
MGA230616C000425002023-05-04 2:14PM EDT42.508.508.209.100.00-3079.49%
MGA230616C000450002023-06-01 1:16PM EDT45.004.190.000.000.00-1000.00%
MGA230616C000475002023-06-05 12:25PM EDT47.503.960.000.000.00-1100.00%
MGA230616C000500002023-06-05 3:18PM EDT50.001.750.000.000.00-500.00%
MGA230616C000525002023-06-05 2:38PM EDT52.500.400.000.000.00-2906.25%
MGA230616C000550002023-06-05 12:44PM EDT55.000.090.000.000.00-1012.50%
MGA230616C000575002023-06-05 9:30AM EDT57.500.050.000.000.00-1012.50%
MGA230616C000600002023-05-23 3:56PM EDT60.000.050.000.000.00-4025.00%
MGA230616C000625002023-05-05 2:20PM EDT62.500.100.000.150.00-14863.67%
MGA230616C000650002023-06-05 11:54AM EDT65.000.030.000.000.00-1025.00%
MGA230616C000675002023-05-11 12:01PM EDT67.500.050.000.000.00-1050.00%
MGA230616C000700002023-05-09 10:04AM EDT70.000.100.000.000.00-10050.00%
MGA230616C000725002023-05-30 10:41AM EDT72.500.100.000.000.00-5050.00%
MGA230616C000750002023-06-02 9:31AM EDT75.000.110.000.000.00-1050.00%
MGA230616C000800002023-02-13 1:16PM EDT80.000.200.001.800.00-133195.12%
MGA230616C000850002023-05-08 3:08PM EDT85.000.100.000.000.00-1050.00%
MGA230616C000900002023-05-04 3:24PM EDT90.000.300.000.750.00-23190.04%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA230616P000275002023-01-17 3:57PM EDT27.500.100.000.200.00--2178.13%
MGA230616P000300002023-05-04 10:07AM EDT30.000.500.000.100.00-552139.84%
MGA230616P000325002023-03-21 2:00PM EDT32.500.250.000.400.00-528152.54%
MGA230616P000350002023-05-04 1:45PM EDT35.000.150.000.100.00-621103.13%
MGA230616P000375002023-05-09 10:02AM EDT37.500.060.000.000.00-1050.00%
MGA230616P000400002023-05-31 3:35PM EDT40.000.050.000.000.00-46025.00%
MGA230616P000425002023-06-02 10:49AM EDT42.500.050.000.000.00-3025.00%
MGA230616P000450002023-06-01 9:37AM EDT45.000.250.000.000.00-7012.50%
MGA230616P000475002023-06-05 2:37PM EDT47.500.150.000.000.00-1012.50%
MGA230616P000500002023-06-05 2:46PM EDT50.000.680.000.000.00-15603.13%
MGA230616P000525002023-06-05 2:37PM EDT52.502.040.000.000.00-1200.00%
MGA230616P000550002023-05-31 11:00AM EDT55.006.600.000.000.00-200.00%
MGA230616P000575002023-05-23 1:56PM EDT57.504.900.000.000.00-1000.00%
MGA230616P000600002023-04-14 11:39AM EDT60.006.706.708.900.00-7230.00%
MGA230616P000625002022-12-12 2:07PM EDT62.507.955.106.300.00-3290.00%
MGA230616P000650002023-03-10 4:15PM EDT65.0012.5612.1016.100.00-1017171.53%
MGA230616P000675002023-03-06 2:53PM EDT67.5011.1815.3017.600.00-17145.02%
MGA230616P000700002022-11-22 12:36PM EDT70.0011.4614.5017.900.00-1100.00%
MGA230616P000750002022-12-12 2:02PM EDT75.0016.6013.6014.400.00-400.00%
MGA230616P000800002022-12-12 1:57PM EDT80.0021.4516.1019.300.00-500.00%