Roundhill Magnificent Seven ETF (MAGS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAGS240621C00025000 | 2024-01-16 3:31PM EDT | 25.00 | 8.90 | 11.00 | 15.00 | 0.00 | - | - | 0 | 0.00% |
| MAGS240621C00029000 | 2024-04-08 11:11AM EDT | 29.00 | 11.01 | 10.20 | 13.60 | 0.00 | - | 1 | 1 | 65.04% |
| MAGS240621C00030000 | 2024-03-21 1:34PM EDT | 30.00 | 9.75 | 6.50 | 7.50 | 0.00 | - | 1 | 75 | 0.00% |
| MAGS240621C00031000 | 2024-02-21 3:42PM EDT | 31.00 | 5.60 | 8.10 | 11.00 | 0.00 | - | - | 1 | 103.42% |
| MAGS240621C00032000 | 2024-01-22 11:16AM EDT | 32.00 | 3.70 | 4.00 | 6.10 | 0.00 | - | 10 | 0 | 0.00% |
| MAGS240621C00033000 | 2024-04-16 2:08PM EDT | 33.00 | 6.20 | 7.10 | 8.50 | 0.00 | - | 6 | 0 | 71.39% |
| MAGS240621C00034000 | 2024-03-18 12:12PM EDT | 34.00 | 5.67 | 3.10 | 7.30 | 0.00 | - | 2 | 6 | 57.47% |
| MAGS240621C00035000 | 2024-05-01 1:00PM EDT | 35.00 | 4.80 | 5.20 | 6.40 | 0.00 | - | 3 | 160 | 54.39% |
| MAGS240621C00036000 | 2024-05-16 3:05PM EDT | 36.00 | 5.20 | 4.30 | 7.20 | 0.00 | - | 1 | 6 | 57.62% |
| MAGS240621C00037000 | 2024-04-22 11:28AM EDT | 37.00 | 1.45 | 3.40 | 4.50 | 0.00 | - | 1 | 32 | 43.75% |
| MAGS240621C00038000 | 2024-05-16 12:04PM EDT | 38.00 | 3.30 | 2.50 | 3.50 | 0.00 | - | 1 | 11 | 36.67% |
| MAGS240621C00039000 | 2024-05-03 11:11AM EDT | 39.00 | 1.67 | 1.90 | 2.65 | 0.00 | - | 1 | 25 | 32.76% |
| MAGS240621C00040000 | 2024-05-16 11:33AM EDT | 40.00 | 1.60 | 1.20 | 1.95 | -0.59 | -26.94% | 1 | 39 | 30.76% |
| MAGS240621C00041000 | 2024-05-17 3:55PM EDT | 41.00 | 0.72 | 0.85 | 1.25 | -0.48 | -40.00% | 28 | 31 | 26.95% |
| MAGS240621C00045000 | 2024-05-16 12:16PM EDT | 45.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 57 | 26.66% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAGS240621P00025000 | 2024-04-03 3:47PM EDT | 25.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 110.74% |
| MAGS240621P00027000 | 2023-11-22 3:51PM EDT | 27.00 | 1.00 | 0.10 | 2.00 | 0.00 | - | - | 15 | 129.98% |
| MAGS240621P00031000 | 2024-04-03 11:25AM EDT | 31.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 69.92% |
| MAGS240621P00032000 | 2024-04-29 12:39PM EDT | 32.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 1 | 22 | 62.40% |
| MAGS240621P00033000 | 2024-04-26 1:34PM EDT | 33.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 41.60% |
| MAGS240621P00034000 | 2024-05-15 12:44PM EDT | 34.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 36.82% |
| MAGS240621P00035000 | 2024-05-15 1:17PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 18 | 175 | 35.16% |
| MAGS240621P00036000 | 2024-05-16 10:27AM EDT | 36.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 556 | 34.67% |
| MAGS240621P00037000 | 2024-05-17 2:00PM EDT | 37.00 | 0.10 | 0.05 | 0.50 | -0.60 | -85.71% | 25 | 87 | 37.26% |
| MAGS240621P00038000 | 2024-05-17 10:24AM EDT | 38.00 | 0.25 | 0.00 | 0.50 | -0.05 | -16.67% | 1 | 39 | 30.71% |
| MAGS240621P00039000 | 2024-05-15 9:46AM EDT | 39.00 | 0.55 | 0.35 | 0.75 | 0.00 | - | 3 | 100 | 29.83% |
| MAGS240621P00040000 | 2024-05-17 10:45AM EDT | 40.00 | 0.60 | 0.40 | 0.80 | 0.00 | - | 1 | 5 | 22.95% |
© 2024 Yahoo. All rights reserved.