Singapore markets closed

Magna International Inc. (MGA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.49-0.45 (-0.94%)
At close: 04:00PM EDT
47.60 +0.11 (+0.23%)
After hours: 04:56PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA240621C000375002023-12-13 2:12PM EDT37.5016.6016.9021.000.00--2262.84%
MGA240621C000425002024-05-10 9:30AM EDT42.504.505.005.500.00-1538.57%
MGA240621C000450002024-05-17 10:58AM EDT45.003.003.103.30+0.46+18.11%132131.25%
MGA240621C000475002024-05-17 3:37PM EDT47.501.451.451.55-0.35-19.44%4798826.51%
MGA240621C000500002024-05-17 3:31PM EDT50.000.550.500.60-0.15-21.43%3553,94225.59%
MGA240621C000525002024-05-16 9:58AM EDT52.500.150.150.250.00-278027.54%
MGA240621C000550002024-05-17 2:38PM EDT55.000.050.050.15-0.10-66.67%131731.74%
MGA240621C000575002024-05-17 10:55AM EDT57.500.100.050.15+0.05+100.00%210138.87%
MGA240621C000600002024-05-09 10:25AM EDT60.000.100.000.150.00-243845.41%
MGA240621C000625002024-04-24 3:37PM EDT62.500.110.000.200.00-126554.49%
MGA240621C000650002024-04-30 10:13AM EDT65.000.170.002.200.00-110992.68%
MGA240621C000675002024-05-10 3:33PM EDT67.500.100.000.200.00-45258.40%
MGA240621C000700002024-04-22 2:29PM EDT70.000.100.002.150.00-1143105.52%
MGA240621C000750002024-05-14 3:11PM EDT75.000.050.002.150.00-5467117.58%
MGA240621C000800002024-04-22 10:22AM EDT80.000.370.000.150.00-1277.15%
MGA240621C000850002024-05-09 9:30AM EDT85.000.050.002.150.00-29138.38%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA240621P000250002024-02-07 11:00AM EDT25.000.050.000.750.00--5134.38%
MGA240621P000300002024-05-02 3:56PM EDT30.000.050.002.100.00--1134.18%
MGA240621P000325002024-05-16 3:36PM EDT32.500.100.002.100.00-23116.21%
MGA240621P000350002024-05-02 1:16PM EDT35.000.100.002.100.00-182299.22%
MGA240621P000375002024-05-03 12:31PM EDT37.500.150.051.350.00-926672.12%
MGA240621P000400002024-05-17 12:20PM EDT40.000.130.050.15-0.07-35.00%1,3004437.21%
MGA240621P000425002024-05-17 3:32PM EDT42.500.150.100.20-0.05-25.00%21,01728.61%
MGA240621P000450002024-05-17 1:56PM EDT45.000.460.400.50+0.01+2.22%1794624.66%
MGA240621P000475002024-05-17 3:36PM EDT47.501.251.251.30+0.03+2.46%2768,58322.07%
MGA240621P000500002024-05-17 12:16PM EDT50.002.852.752.95+0.27+10.47%32,66922.22%
MGA240621P000525002024-05-13 3:43PM EDT52.505.994.505.200.00-59925.49%
MGA240621P000550002024-05-14 1:21PM EDT55.008.457.409.600.00-22,15356.27%
MGA240621P000575002024-05-17 10:58AM EDT57.5010.228.5011.80-0.98-8.75%11883.40%
MGA240621P000600002024-05-15 2:29PM EDT60.0012.4011.6014.900.00-1767.68%
MGA240621P000625002024-04-16 11:03AM EDT62.5014.0514.9015.300.00-11359.08%
MGA240621P000650002024-03-21 12:25PM EDT65.009.5015.3018.900.00-46100.10%
MGA240621P000675002024-02-08 10:58AM EDT67.5010.3012.9014.400.00-100.00%
MGA240621P000700002024-02-08 11:39AM EDT70.0012.4013.7016.700.00-500.00%