MGA - Magna International Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA230616C00027500 | 2023-04-18 2:47PM EDT | 27.50 | 26.90 | 23.00 | 27.20 | 0.00 | - | - | 0 | 427.15% |
| MGA230616C00032500 | 2023-04-25 3:27PM EDT | 32.50 | 19.70 | 16.40 | 20.30 | 0.00 | - | 2 | 0 | 0.00% |
| MGA230616C00037500 | 2023-04-25 3:15PM EDT | 37.50 | 14.80 | 12.20 | 15.10 | 0.00 | - | 1 | 0 | 0.00% |
| MGA230616C00040000 | 2023-05-31 2:42PM EDT | 40.00 | 8.90 | 11.00 | 15.50 | 0.00 | - | 14 | 7 | 81.25% |
| MGA230616C00042500 | 2023-05-04 2:14PM EDT | 42.50 | 8.50 | 8.20 | 9.10 | 0.00 | - | 3 | 0 | 0.00% |
| MGA230616C00045000 | 2023-06-01 1:16PM EDT | 45.00 | 4.19 | 6.00 | 10.70 | 0.00 | - | 10 | 11 | 74.61% |
| MGA230616C00047500 | 2023-06-09 12:09PM EDT | 47.50 | 5.65 | 4.30 | 6.30 | +1.69 | +42.68% | 10 | 24 | 87.11% |
| MGA230616C00050000 | 2023-06-09 2:35PM EDT | 50.00 | 5.10 | 2.60 | 5.00 | +1.10 | +27.50% | 1 | 59 | 60.16% |
| MGA230616C00052500 | 2023-06-06 3:46PM EDT | 52.50 | 1.20 | 1.15 | 1.50 | 0.00 | - | 168 | 338 | 37.31% |
| MGA230616C00055000 | 2023-06-09 3:48PM EDT | 55.00 | 0.21 | 0.15 | 0.30 | -0.05 | -19.23% | 21 | 183 | 30.96% |
| MGA230616C00057500 | 2023-06-08 9:30AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 465 | 33.20% |
| MGA230616C00060000 | 2023-05-23 3:56PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 404 | 54.10% |
| MGA230616C00062500 | 2023-06-09 12:16PM EDT | 62.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 48 | 64.45% |
| MGA230616C00065000 | 2023-06-09 12:17PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 149 | 64.84% |
| MGA230616C00067500 | 2023-05-11 12:01PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 75.78% |
| MGA230616C00070000 | 2023-06-08 2:54PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 104 | 85.16% |
| MGA230616C00072500 | 2023-05-30 10:41AM EDT | 72.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 69 | 94.53% |
| MGA230616C00075000 | 2023-06-02 9:31AM EDT | 75.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 103.13% |
| MGA230616C00080000 | 2023-02-13 1:16PM EDT | 80.00 | 0.20 | 0.00 | 1.80 | 0.00 | - | 1 | 33 | 224.71% |
| MGA230616C00085000 | 2023-05-08 3:08PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 146.88% |
| MGA230616C00090000 | 2023-05-04 3:24PM EDT | 90.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 221.48% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA230616P00027500 | 2023-01-17 3:57PM EDT | 27.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 2 | 235.94% |
| MGA230616P00030000 | 2023-05-04 10:07AM EDT | 30.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 5 | 52 | 187.50% |
| MGA230616P00032500 | 2023-03-21 2:00PM EDT | 32.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | 5 | 28 | 205.86% |
| MGA230616P00035000 | 2023-05-04 1:45PM EDT | 35.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 21 | 142.19% |
| MGA230616P00037500 | 2023-05-09 10:02AM EDT | 37.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 110.16% |
| MGA230616P00040000 | 2023-05-31 3:35PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 100 | 92.19% |
| MGA230616P00042500 | 2023-06-02 10:49AM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 145 | 125.20% |
| MGA230616P00045000 | 2023-06-06 9:46AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 434 | 64.45% |
| MGA230616P00047500 | 2023-06-08 10:16AM EDT | 47.50 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 304 | 50.39% |
| MGA230616P00050000 | 2023-06-06 2:07PM EDT | 50.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 69 | 327 | 37.70% |
| MGA230616P00052500 | 2023-06-09 2:21PM EDT | 52.50 | 0.65 | 0.35 | 0.70 | 0.00 | - | 3 | 133 | 35.21% |
| MGA230616P00055000 | 2023-06-08 12:30PM EDT | 55.00 | 2.26 | 1.30 | 2.85 | 0.00 | - | 1 | 14 | 61.47% |
| MGA230616P00057500 | 2023-05-23 1:56PM EDT | 57.50 | 4.90 | 2.65 | 6.20 | 0.00 | - | 10 | 0 | 120.65% |
| MGA230616P00060000 | 2023-04-14 11:39AM EDT | 60.00 | 6.70 | 6.70 | 8.90 | 0.00 | - | 7 | 23 | 109.08% |
| MGA230616P00062500 | 2022-12-12 2:07PM EDT | 62.50 | 7.95 | 5.10 | 6.30 | 0.00 | - | 3 | 29 | 0.00% |
| MGA230616P00065000 | 2023-03-10 4:15PM EDT | 65.00 | 12.56 | 12.10 | 16.10 | 0.00 | - | 10 | 17 | 204.20% |
| MGA230616P00067500 | 2023-03-06 2:53PM EDT | 67.50 | 11.18 | 15.30 | 17.60 | 0.00 | - | 1 | 7 | 216.99% |
| MGA230616P00070000 | 2022-11-22 12:36PM EDT | 70.00 | 11.46 | 14.50 | 17.90 | 0.00 | - | 1 | 10 | 185.16% |
| MGA230616P00075000 | 2022-12-12 2:02PM EDT | 75.00 | 16.60 | 13.60 | 14.40 | 0.00 | - | 4 | 0 | 0.00% |
| MGA230616P00080000 | 2022-12-12 1:57PM EDT | 80.00 | 21.45 | 16.10 | 19.30 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.