Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,809.69 -677.76 (-2.30%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Magnite, Inc. (MGNI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGNI220617C00002500 | 2022-05-20 1:27PM EDT | 2.50 | 7.66 | 8.60 | 8.90 | 0.00 | - | 2 | 2 | 400.00% |
| MGNI220617C00005000 | 2022-05-20 1:22PM EDT | 5.00 | 5.20 | 6.20 | 6.40 | 0.00 | - | 1 | 4 | 170.31% |
| MGNI220617C00007500 | 2022-05-27 2:16PM EDT | 7.50 | 3.70 | 3.70 | 3.90 | +0.60 | +19.35% | 2 | 115 | 92.19% |
| MGNI220617C00010000 | 2022-05-27 11:23AM EDT | 10.00 | 1.54 | 1.45 | 1.70 | +0.29 | +23.20% | 15 | 438 | 75.20% |
| MGNI220617C00012500 | 2022-05-27 3:56PM EDT | 12.50 | 0.35 | 0.30 | 0.40 | +0.13 | +59.09% | 119 | 4,945 | 70.90% |
| MGNI220617C00015000 | 2022-05-27 3:50PM EDT | 15.00 | 0.05 | 0.05 | 0.10 | +0.04 | +400.00% | 22 | 822 | 78.13% |
| MGNI220617C00017500 | 2022-05-25 11:16AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 468 | 89.06% |
| MGNI220617C00020000 | 2022-05-27 1:28PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 993 | 123.44% |
| MGNI220617C00022500 | 2022-05-25 3:18PM EDT | 22.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 316 | 160.94% |
| MGNI220617C00025000 | 2022-05-27 11:18AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 910 | 143.75% |
| MGNI220617C00030000 | 2022-05-24 3:11PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,140 | 170.31% |
| MGNI220617C00035000 | 2022-05-16 9:44AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 439 | 210.94% |
| MGNI220617C00040000 | 2022-04-07 2:28PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 258 | 210.94% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGNI220617P00007500 | 2022-05-27 12:11PM EDT | 7.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 1,184 | 111.72% |
| MGNI220617P00010000 | 2022-05-27 3:28PM EDT | 10.00 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 108 | 378 | 86.33% |
| MGNI220617P00012500 | 2022-05-27 12:41PM EDT | 12.50 | 1.70 | 1.50 | 1.75 | -0.55 | -24.44% | 1 | 149 | 75.39% |
| MGNI220617P00015000 | 2022-05-24 12:00PM EDT | 15.00 | 5.76 | 3.70 | 3.90 | 0.00 | - | 20 | 5,853 | 76.95% |
| MGNI220617P00017500 | 2022-05-24 1:40PM EDT | 17.50 | 8.30 | 6.10 | 6.50 | 0.00 | - | 2 | 394 | 106.64% |
| MGNI220617P00020000 | 2022-05-24 3:51PM EDT | 20.00 | 8.84 | 8.60 | 9.00 | -1.88 | -17.54% | 1 | 195 | 130.47% |
| MGNI220617P00022500 | 2022-05-12 9:31AM EDT | 22.50 | 14.60 | 11.10 | 11.50 | 0.00 | - | 1 | 135 | 150.78% |
| MGNI220617P00025000 | 2022-05-13 2:02PM EDT | 25.00 | 14.60 | 13.60 | 13.90 | 0.00 | - | 5 | 44 | 140.63% |
| MGNI220617P00030000 | 2022-05-20 9:34AM EDT | 30.00 | 19.10 | 18.60 | 18.90 | 0.00 | - | 2 | 2 | 165.63% |
| MGNI220617P00035000 | 2022-04-06 10:02AM EDT | 35.00 | 22.30 | 24.70 | 25.00 | 0.00 | - | 2 | 10 | 401.17% |
| MGNI220617P00040000 | 2022-04-04 10:18AM EDT | 40.00 | 26.10 | 30.10 | 30.50 | 0.00 | - | 1 | 0 | 475.78% |
© 2022 Yahoo. All rights reserved.
