Singapore markets closed
Straits Times Index
3,166.27 -55.25 (-1.72%) Nikkei
28,751.62 -747.66 (-2.53%) Hang Seng
24,080.52 -659.64 (-2.67%) FTSE 100
7,044.03 -266.34 (-3.64%) BTC-USD
55,197.88 +687.08 (+1.26%) CMC Crypto 200
1,365.60 -89.82 (-6.17%)
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
After hours: 04:02PM EST
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA211217C00040000 | 2021-09-20 12:01PM EST | 40.00 | 33.30 | 40.00 | 40.80 | 0.00 | - | - | 2 | 110.94% |
| MGA211217C00045000 | 2021-11-18 10:16AM EST | 45.00 | 41.53 | 34.90 | 36.30 | 0.00 | - | 1 | 1 | 129.30% |
| MGA211217C00047500 | 2021-08-25 4:32PM EST | 47.50 | 45.00 | 28.60 | 31.50 | 0.00 | - | - | 1 | 0.00% |
| MGA211217C00050000 | 2021-11-17 3:37PM EST | 50.00 | 38.10 | 29.00 | 31.20 | 0.00 | - | 85 | 10 | 143.07% |
| MGA211217C00060000 | 2021-11-12 1:13PM EST | 60.00 | 27.00 | 20.20 | 20.80 | 0.00 | - | 2 | 4 | 64.26% |
| MGA211217C00065000 | 2021-11-22 9:58AM EST | 65.00 | 19.60 | 15.30 | 16.40 | 0.00 | - | 1 | 10 | 65.82% |
| MGA211217C00070000 | 2021-11-24 10:21AM EST | 70.00 | 13.28 | 10.40 | 11.20 | 0.00 | - | 2 | 29 | 56.64% |
| MGA211217C00072500 | 2021-11-15 10:56AM EST | 72.50 | 15.20 | 8.30 | 8.90 | 0.00 | - | 1 | 1 | 50.64% |
| MGA211217C00075000 | 2021-11-19 3:44PM EST | 75.00 | 11.23 | 6.30 | 6.80 | 0.00 | - | 1 | 38 | 46.66% |
| MGA211217C00077500 | 2021-11-26 10:00AM EST | 77.50 | 3.77 | 4.60 | 4.90 | -3.23 | -46.14% | 10 | 63 | 43.16% |
| MGA211217C00080000 | 2021-11-26 10:50AM EST | 80.00 | 2.45 | 3.00 | 3.30 | -2.90 | -54.21% | 3 | 586 | 40.50% |
| MGA211217C00082500 | 2021-11-26 12:43PM EST | 82.50 | 2.02 | 1.90 | 2.15 | -1.08 | -34.84% | 3 | 153 | 39.72% |
| MGA211217C00085000 | 2021-11-26 10:59AM EST | 85.00 | 0.85 | 1.05 | 1.30 | -0.80 | -48.48% | 32 | 548 | 38.87% |
| MGA211217C00087500 | 2021-11-26 11:53AM EST | 87.50 | 0.52 | 0.55 | 0.75 | -0.38 | -42.22% | 22 | 1,231 | 38.48% |
| MGA211217C00090000 | 2021-11-26 12:43PM EST | 90.00 | 0.37 | 0.30 | 0.40 | -0.10 | -21.28% | 40 | 1,109 | 37.99% |
| MGA211217C00092500 | 2021-11-26 12:21PM EST | 92.50 | 0.16 | 0.15 | 0.25 | -0.07 | -30.43% | 2 | 348 | 39.55% |
| MGA211217C00095000 | 2021-11-26 9:50AM EST | 95.00 | 0.10 | 0.10 | 0.15 | -0.09 | -47.37% | 1 | 939 | 40.63% |
| MGA211217C00097500 | 2021-11-24 12:01PM EST | 97.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 330 | 42.38% |
| MGA211217C00100000 | 2021-11-26 10:04AM EST | 100.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 434 | 46.88% |
| MGA211217C00105000 | 2021-11-19 3:18PM EST | 105.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 63 | 486 | 50.00% |
| MGA211217C00110000 | 2021-11-23 3:54PM EST | 110.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 365 | 60.55% |
| MGA211217C00115000 | 2021-11-09 10:35AM EST | 115.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 46 | 85.74% |
| MGA211217C00120000 | 2021-10-12 1:14PM EST | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 271 | 96.09% |
| MGA211217C00125000 | 2021-08-25 4:32PM EST | 125.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 363 | 102.34% |
| MGA211217C00130000 | 2021-11-17 11:49AM EST | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 1,159 | 76.56% |
| MGA211217C00135000 | 2021-08-25 4:32PM EST | 135.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 145 | 116.02% |
| MGA211217C00140000 | 2021-08-25 4:32PM EST | 140.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 39 | 122.36% |
| MGA211217C00145000 | 2021-09-13 1:25PM EST | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 40 | 694 | 106.84% |
| MGA211217C00150000 | 2021-08-25 4:32PM EST | 150.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 283 | 115.23% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA211217P00037500 | 2021-11-01 8:30AM EST | 37.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 10 | 84 | 165.63% |
| MGA211217P00040000 | 2021-10-28 8:30AM EST | 40.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 9 | 152.93% |
| MGA211217P00042500 | 2021-10-26 8:30AM EST | 42.50 | 0.15 | 0.00 | 0.60 | 0.00 | - | 30 | 60 | 148.34% |
| MGA211217P00045000 | 2021-10-26 8:30AM EST | 45.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | - | 30 | 136.62% |
| MGA211217P00047500 | 2021-11-12 9:30AM EST | 47.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 15 | 125.49% |
| MGA211217P00050000 | 2021-11-15 9:30AM EST | 50.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 66 | 108.98% |
| MGA211217P00055000 | 2021-11-19 9:30AM EST | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 88 | 75.00% |
| MGA211217P00060000 | 2021-11-26 12:41PM EST | 60.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 1 | 53 | 62.50% |
| MGA211217P00065000 | 2021-11-24 3:18PM EST | 65.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 101 | 51.17% |
| MGA211217P00067500 | 2021-10-25 1:38PM EST | 67.50 | 0.65 | 0.20 | 0.40 | 0.00 | - | 6 | 27 | 50.59% |
| MGA211217P00070000 | 2021-11-26 12:44PM EST | 70.00 | 0.45 | 0.35 | 0.50 | +0.35 | +350.00% | 10 | 242 | 48.49% |
| MGA211217P00072500 | 2021-11-26 10:48AM EST | 72.50 | 0.85 | 0.60 | 0.75 | +0.60 | +240.00% | 27 | 251 | 45.12% |
| MGA211217P00075000 | 2021-11-26 12:21PM EST | 75.00 | 1.21 | 1.00 | 1.20 | +0.66 | +120.00% | 31 | 215 | 43.02% |
| MGA211217P00077500 | 2021-11-24 2:29PM EST | 77.50 | 0.92 | 1.65 | 1.90 | 0.00 | - | 2 | 219 | 41.48% |
| MGA211217P00080000 | 2021-11-26 12:48PM EST | 80.00 | 2.69 | 2.60 | 2.85 | +1.09 | +68.12% | 24 | 387 | 39.58% |
| MGA211217P00082500 | 2021-11-24 3:58PM EST | 82.50 | 2.65 | 3.90 | 4.20 | 0.00 | - | 101 | 179 | 38.79% |
| MGA211217P00085000 | 2021-11-24 3:25PM EST | 85.00 | 3.90 | 5.50 | 6.00 | 0.00 | - | 33 | 380 | 40.09% |
| MGA211217P00087500 | 2021-11-24 3:01PM EST | 87.50 | 5.70 | 7.50 | 7.90 | 0.00 | - | 3 | 361 | 39.06% |
| MGA211217P00090000 | 2021-11-19 1:41PM EST | 90.00 | 10.20 | 9.60 | 10.10 | +4.50 | +78.95% | 4 | 168 | 40.04% |
| MGA211217P00092500 | 2021-11-10 11:16AM EST | 92.50 | 9.30 | 11.90 | 12.50 | 0.00 | - | 1 | 18 | 43.80% |
| MGA211217P00095000 | 2021-11-18 12:31PM EST | 95.00 | 16.20 | 14.30 | 15.00 | +7.72 | +91.04% | 8 | 318 | 49.71% |
| MGA211217P00097500 | 2021-11-04 10:26AM EST | 97.50 | 13.71 | 16.80 | 17.70 | 0.00 | - | 1 | 56 | 61.43% |
| MGA211217P00100000 | 2021-11-05 2:21PM EST | 100.00 | 17.33 | 19.10 | 20.00 | 0.00 | - | 1 | 152 | 60.64% |
| MGA211217P00105000 | 2021-08-25 4:32PM EST | 105.00 | 23.27 | 28.00 | 28.60 | 0.00 | - | 1 | 5 | 139.60% |
| MGA211217P00110000 | 2021-08-25 4:32PM EST | 110.00 | 19.70 | 33.10 | 33.40 | 0.00 | - | 9 | 13 | 151.47% |
| MGA211217P00115000 | 2021-08-25 4:32PM EST | 115.00 | 24.70 | 37.70 | 38.40 | 0.00 | - | - | 2 | 159.74% |
| MGA211217P00120000 | 2021-09-20 11:52AM EST | 120.00 | 47.45 | 39.60 | 41.30 | 0.00 | - | 2 | 19 | 113.53% |
| MGA211217P00125000 | 2021-08-25 4:32PM EST | 125.00 | 35.80 | 46.90 | 49.20 | 0.00 | - | 20 | 20 | 180.52% |
| MGA211217P00130000 | 2021-08-25 4:32PM EST | 130.00 | 36.05 | 52.00 | 53.90 | 0.00 | - | 4 | 2 | 188.09% |
| MGA211217P00135000 | 2021-09-20 10:13AM EST | 135.00 | 62.05 | 53.40 | 57.00 | 0.00 | - | 1 | 3 | 127.34% |
| MGA211217P00145000 | 2021-08-25 4:32PM EST | 145.00 | 52.95 | 67.10 | 68.90 | 0.00 | - | - | 2 | 214.16% |
© 2021 Yahoo. All rights reserved.
