Singapore markets open in 6 hours 25 minutes

Magna International Inc. (MGA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
55.68+1.77 (+3.28%)
At close: 04:00PM EST
55.39 -0.29 (-0.52%)
After hours: 05:50PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA231215C000275002023-09-20 10:09AM EST27.5028.7022.8025.100.00--10.00%
MGA231215C000325002023-09-20 11:16AM EST32.5023.3018.5020.300.00-460.00%
MGA231215C000425002023-05-01 12:28PM EST42.5012.408.309.100.00--10.00%
MGA231215C000450002023-11-15 3:46PM EST45.0010.508.5013.300.00-75076.17%
MGA231215C000475002023-11-06 10:01AM EST47.506.206.2010.800.00-1066.80%
MGA231215C000500002023-11-29 1:13PM EST50.004.503.508.200.00-646122.02%
MGA231215C000525002023-12-01 3:22PM EST52.503.163.403.60+0.71+28.98%24136.96%
MGA231215C000550002023-12-01 3:24PM EST55.001.301.401.60+0.07+5.69%2811929.54%
MGA231215C000575002023-12-01 3:42PM EST57.500.400.350.45+0.20+100.00%1422826.66%
MGA231215C000600002023-12-01 10:28AM EST60.000.060.000.100.00-214627.44%
MGA231215C000625002023-11-27 9:44AM EST62.500.050.000.500.00-2223058.69%
MGA231215C000650002023-11-15 10:01AM EST65.000.050.000.050.00-212342.58%
MGA231215C000675002023-10-27 11:43AM EST67.500.050.000.050.00-1050.98%
MGA231215C000700002023-11-16 12:54PM EST70.000.050.000.050.00-213953.13%
MGA231215C000725002023-09-13 11:24AM EST72.500.150.000.250.00-202576.95%
MGA231215C000750002023-10-13 1:35PM EST75.000.100.000.100.00-36373.44%
MGA231215C000800002023-09-12 10:42AM EST80.000.060.000.100.00-1286.33%
MGA231215C000850002023-09-21 12:04PM EST85.000.050.000.100.00-1298.44%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA231215P000275002023-10-31 11:01AM EST27.500.050.000.050.00-11151.56%
MGA231215P000350002023-06-02 12:07PM EST35.000.700.200.350.00-1010151.56%
MGA231215P000375002023-11-27 11:13AM EST37.500.010.002.500.00-1060197.56%
MGA231215P000400002023-10-19 8:36AM EST40.000.350.000.100.00-358583.98%
MGA231215P000425002023-11-21 2:03PM EST42.500.050.000.100.00-15170.31%
MGA231215P000450002023-11-09 1:54PM EST45.000.240.000.100.00-14557.42%
MGA231215P000475002023-11-21 11:14AM EST47.500.100.000.100.00-525750.78%
MGA231215P000500002023-11-30 2:47PM EST50.000.130.000.100.00-222937.11%
MGA231215P000525002023-11-29 9:43AM EST52.500.300.150.25-0.20-40.00%25030.57%
MGA231215P000550002023-12-01 2:29PM EST55.000.950.700.80-0.65-40.63%916626.56%
MGA231215P000575002023-11-24 12:57PM EST57.502.981.952.500.00-610333.01%
MGA231215P000600002023-11-29 2:47PM EST60.005.902.005.700.00-235170.56%
MGA231215P000625002023-11-29 2:47PM EST62.508.404.508.700.00-2312101.17%
MGA231215P000650002023-07-05 8:46AM EST65.009.204.807.200.00--10.00%
MGA231215P000675002023-09-13 10:18AM EST67.509.4015.1017.100.00-11195.36%
MGA231215P000725002023-08-07 2:49PM EST72.5011.9011.8013.300.00--00.00%
MGA231215P000750002023-10-17 1:28PM EST75.0021.3018.1023.000.00-22144.87%
MGA231215P000850002023-10-30 1:32PM EST85.0037.6028.4033.000.00--0188.18%
MGA231215P000900002023-11-02 10:45AM EST90.0042.2032.2037.000.00--0142.58%
MGA231215P000950002023-11-02 1:17PM EST95.0046.6037.0041.800.00--0127.34%