Singapore markets open in 6 hours 25 minutes
Straits Times Index
3,090.31 +17.32 (+0.56%) S&P 500
4,594.63 +26.83 (+0.59%) Dow
36,245.50 +294.61 (+0.82%) Nasdaq
14,305.03 +78.83 (+0.55%) Bitcoin USD
39,571.59 +696.81 (+1.79%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Magna International Inc. (MGA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA231215C00027500 | 2023-09-20 10:09AM EST | 27.50 | 28.70 | 22.80 | 25.10 | 0.00 | - | - | 1 | 0.00% |
| MGA231215C00032500 | 2023-09-20 11:16AM EST | 32.50 | 23.30 | 18.50 | 20.30 | 0.00 | - | 4 | 6 | 0.00% |
| MGA231215C00042500 | 2023-05-01 12:28PM EST | 42.50 | 12.40 | 8.30 | 9.10 | 0.00 | - | - | 1 | 0.00% |
| MGA231215C00045000 | 2023-11-15 3:46PM EST | 45.00 | 10.50 | 8.50 | 13.30 | 0.00 | - | 75 | 0 | 76.17% |
| MGA231215C00047500 | 2023-11-06 10:01AM EST | 47.50 | 6.20 | 6.20 | 10.80 | 0.00 | - | 1 | 0 | 66.80% |
| MGA231215C00050000 | 2023-11-29 1:13PM EST | 50.00 | 4.50 | 3.50 | 8.20 | 0.00 | - | 6 | 46 | 122.02% |
| MGA231215C00052500 | 2023-12-01 3:22PM EST | 52.50 | 3.16 | 3.40 | 3.60 | +0.71 | +28.98% | 2 | 41 | 36.96% |
| MGA231215C00055000 | 2023-12-01 3:24PM EST | 55.00 | 1.30 | 1.40 | 1.60 | +0.07 | +5.69% | 28 | 119 | 29.54% |
| MGA231215C00057500 | 2023-12-01 3:42PM EST | 57.50 | 0.40 | 0.35 | 0.45 | +0.20 | +100.00% | 14 | 228 | 26.66% |
| MGA231215C00060000 | 2023-12-01 10:28AM EST | 60.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 146 | 27.44% |
| MGA231215C00062500 | 2023-11-27 9:44AM EST | 62.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 22 | 230 | 58.69% |
| MGA231215C00065000 | 2023-11-15 10:01AM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 123 | 42.58% |
| MGA231215C00067500 | 2023-10-27 11:43AM EST | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 50.98% |
| MGA231215C00070000 | 2023-11-16 12:54PM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 139 | 53.13% |
| MGA231215C00072500 | 2023-09-13 11:24AM EST | 72.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 20 | 25 | 76.95% |
| MGA231215C00075000 | 2023-10-13 1:35PM EST | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 63 | 73.44% |
| MGA231215C00080000 | 2023-09-12 10:42AM EST | 80.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 86.33% |
| MGA231215C00085000 | 2023-09-21 12:04PM EST | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 98.44% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA231215P00027500 | 2023-10-31 11:01AM EST | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 151.56% |
| MGA231215P00035000 | 2023-06-02 12:07PM EST | 35.00 | 0.70 | 0.20 | 0.35 | 0.00 | - | 10 | 10 | 151.56% |
| MGA231215P00037500 | 2023-11-27 11:13AM EST | 37.50 | 0.01 | 0.00 | 2.50 | 0.00 | - | 10 | 60 | 197.56% |
| MGA231215P00040000 | 2023-10-19 8:36AM EST | 40.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 35 | 85 | 83.98% |
| MGA231215P00042500 | 2023-11-21 2:03PM EST | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 70.31% |
| MGA231215P00045000 | 2023-11-09 1:54PM EST | 45.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 57.42% |
| MGA231215P00047500 | 2023-11-21 11:14AM EST | 47.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 257 | 50.78% |
| MGA231215P00050000 | 2023-11-30 2:47PM EST | 50.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 229 | 37.11% |
| MGA231215P00052500 | 2023-11-29 9:43AM EST | 52.50 | 0.30 | 0.15 | 0.25 | -0.20 | -40.00% | 2 | 50 | 30.57% |
| MGA231215P00055000 | 2023-12-01 2:29PM EST | 55.00 | 0.95 | 0.70 | 0.80 | -0.65 | -40.63% | 9 | 166 | 26.56% |
| MGA231215P00057500 | 2023-11-24 12:57PM EST | 57.50 | 2.98 | 1.95 | 2.50 | 0.00 | - | 6 | 103 | 33.01% |
| MGA231215P00060000 | 2023-11-29 2:47PM EST | 60.00 | 5.90 | 2.00 | 5.70 | 0.00 | - | 23 | 51 | 70.56% |
| MGA231215P00062500 | 2023-11-29 2:47PM EST | 62.50 | 8.40 | 4.50 | 8.70 | 0.00 | - | 23 | 12 | 101.17% |
| MGA231215P00065000 | 2023-07-05 8:46AM EST | 65.00 | 9.20 | 4.80 | 7.20 | 0.00 | - | - | 1 | 0.00% |
| MGA231215P00067500 | 2023-09-13 10:18AM EST | 67.50 | 9.40 | 15.10 | 17.10 | 0.00 | - | 1 | 1 | 195.36% |
| MGA231215P00072500 | 2023-08-07 2:49PM EST | 72.50 | 11.90 | 11.80 | 13.30 | 0.00 | - | - | 0 | 0.00% |
| MGA231215P00075000 | 2023-10-17 1:28PM EST | 75.00 | 21.30 | 18.10 | 23.00 | 0.00 | - | 2 | 2 | 144.87% |
| MGA231215P00085000 | 2023-10-30 1:32PM EST | 85.00 | 37.60 | 28.40 | 33.00 | 0.00 | - | - | 0 | 188.18% |
| MGA231215P00090000 | 2023-11-02 10:45AM EST | 90.00 | 42.20 | 32.20 | 37.00 | 0.00 | - | - | 0 | 142.58% |
| MGA231215P00095000 | 2023-11-02 1:17PM EST | 95.00 | 46.60 | 37.00 | 41.80 | 0.00 | - | - | 0 | 127.34% |
© 2023 Yahoo. All rights reserved.