Singapore markets closed

Magna International Inc. (MGA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.81-0.56 (-0.83%)
At close: 04:00PM EST
66.48 -0.33 (-0.49%)
After hours: 07:32PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA230217C000525002023-01-24 11:45AM EST52.508.7013.3015.900.00--485.94%
MGA230217C000550002023-01-24 9:53AM EST55.005.6011.4012.900.00-8875.39%
MGA230217C000575002023-01-26 10:42AM EST57.505.508.4010.100.00-1780.08%
MGA230217C000600002023-02-03 1:53PM EST60.007.306.408.40+0.50+7.35%24257.76%
MGA230217C000625002023-02-03 9:43AM EST62.505.504.805.40-0.68-11.00%771555.91%
MGA230217C000650002023-02-03 2:46PM EST65.003.273.103.50-0.27-7.63%6612950.22%
MGA230217C000675002023-02-03 3:46PM EST67.501.751.651.85-0.55-23.91%1110443.07%
MGA230217C000700002023-02-03 3:49PM EST70.000.750.700.90-0.60-44.44%38626241.26%
MGA230217C000725002023-02-02 1:52PM EST72.500.300.250.50-0.35-53.85%12844.14%
MGA230217C000750002023-02-03 10:42AM EST75.000.240.050.25-0.26-52.00%12145.51%
MGA230217C000800002023-01-23 10:28AM EST80.000.050.002.150.00--294.87%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA230217P000350002022-12-28 10:25AM EST35.000.100.000.100.00--15149.22%
MGA230217P000450002023-01-30 11:55AM EST45.000.050.000.100.00-103195.70%
MGA230217P000475002023-01-24 10:02AM EST47.500.050.000.850.00-112124.12%
MGA230217P000500002023-01-25 3:32PM EST50.000.150.000.100.00-13372.66%
MGA230217P000525002023-01-30 2:05PM EST52.500.160.050.550.00-45686.62%
MGA230217P000550002023-02-01 3:03PM EST55.000.150.100.150.00-15860.55%
MGA230217P000575002023-01-30 3:18PM EST57.500.450.100.350.00-111855.76%
MGA230217P000600002023-02-03 10:34AM EST60.000.320.250.450.00-406952.73%
MGA230217P000625002023-02-02 3:41PM EST62.500.650.600.750.00-14647.02%
MGA230217P000650002023-02-03 11:53AM EST65.001.151.151.35-0.10-8.00%25943.02%
MGA230217P000675002023-02-03 11:03AM EST67.502.052.202.40+0.45+28.12%121340.28%
MGA230217P000750002023-02-01 10:45AM EST75.009.357.009.800.00-4086.13%