Roundhill Magnificent Seven ETF (MAGS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAGS241220C00030000 | 2024-06-12 10:00AM EDT | 30.00 | 15.50 | 14.30 | 16.70 | 0.00 | - | 12 | 35 | 51.22% |
| MAGS241220C00033000 | 2024-06-10 2:45PM EDT | 33.00 | 11.60 | 11.50 | 13.90 | 0.00 | - | - | 1 | 60.21% |
| MAGS241220C00034000 | 2024-05-07 9:50AM EDT | 34.00 | 8.91 | 9.00 | 12.00 | 0.00 | - | - | 2 | 45.68% |
| MAGS241220C00035000 | 2024-06-12 12:53PM EDT | 35.00 | 10.94 | 10.20 | 11.70 | 0.00 | - | 10 | 12 | 50.61% |
| MAGS241220C00036000 | 2024-04-22 10:09AM EDT | 36.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAGS241220C00037000 | 2024-05-28 1:04PM EDT | 37.00 | 7.30 | 8.50 | 10.00 | 0.00 | - | 15 | 8 | 46.73% |
| MAGS241220C00038000 | 2024-06-03 11:49AM EDT | 38.00 | 5.95 | 7.70 | 9.20 | 0.00 | - | 5 | 17 | 45.14% |
| MAGS241220C00039000 | 2024-05-28 10:09AM EDT | 39.00 | 6.00 | 6.90 | 8.40 | 0.00 | - | 10 | 26 | 43.41% |
| MAGS241220C00040000 | 2024-06-07 10:23AM EDT | 40.00 | 5.00 | 6.10 | 7.60 | 0.00 | - | 3 | 26 | 41.55% |
| MAGS241220C00041000 | 2024-05-28 9:52AM EDT | 41.00 | 4.55 | 5.40 | 6.90 | 0.00 | - | 5 | 10 | 40.41% |
| MAGS241220C00042000 | 2024-06-12 9:54AM EDT | 42.00 | 5.00 | 4.80 | 6.00 | 0.00 | - | 2 | 31 | 37.40% |
| MAGS241220C00043000 | 2024-06-13 1:09PM EDT | 43.00 | 6.21 | 4.20 | 5.40 | 0.00 | - | 15 | 22 | 36.72% |
| MAGS241220C00044000 | 2024-06-05 12:25PM EDT | 44.00 | 2.30 | 3.60 | 4.80 | 0.00 | - | 2 | 3 | 35.79% |
| MAGS241220C00045000 | 2024-06-13 2:40PM EDT | 45.00 | 3.70 | 3.00 | 4.20 | 0.00 | - | 13 | 23 | 34.61% |
| MAGS241220C00046000 | 2024-05-07 10:30AM EDT | 46.00 | 1.68 | 2.00 | 4.00 | 0.00 | - | 1 | 2 | 36.32% |
| MAGS241220C00047000 | 2024-06-04 3:12PM EDT | 47.00 | 1.70 | 2.20 | 2.95 | 0.00 | - | 1 | 8 | 31.06% |
| MAGS241220C00048000 | 2024-06-12 12:03PM EDT | 48.00 | 2.30 | 1.80 | 2.55 | 0.00 | - | 2 | 4 | 30.62% |
| MAGS241220C00050000 | 2024-06-13 10:39AM EDT | 50.00 | 1.93 | 1.00 | 1.85 | 0.00 | - | 1 | 59 | 29.64% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAGS241220P00025000 | 2024-05-06 3:35PM EDT | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 53.76% |
| MAGS241220P00029000 | 2024-05-03 11:26AM EDT | 29.00 | 0.80 | 0.05 | 0.80 | 0.00 | - | 3 | 0 | 51.56% |
| MAGS241220P00030000 | 2024-04-18 12:37PM EDT | 30.00 | 1.35 | 0.00 | 1.25 | 0.00 | - | - | 0 | 56.06% |
| MAGS241220P00032000 | 2024-05-23 9:30AM EDT | 32.00 | 0.65 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 42.33% |
| MAGS241220P00033000 | 2024-04-23 1:10PM EDT | 33.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MAGS241220P00035000 | 2024-06-14 1:40PM EDT | 35.00 | 0.70 | 0.35 | 0.80 | -0.10 | -12.50% | 40 | 26 | 33.74% |
| MAGS241220P00036000 | 2024-06-10 10:08AM EDT | 36.00 | 1.00 | 0.45 | 1.20 | 0.00 | - | 2 | 0 | 36.18% |
| MAGS241220P00037000 | 2024-05-13 11:07AM EDT | 37.00 | 1.75 | 0.65 | 1.40 | 0.00 | - | 2 | 3 | 35.47% |
| MAGS241220P00038000 | 2024-05-02 12:16PM EDT | 38.00 | 2.80 | 0.00 | 4.20 | 0.00 | - | - | 4 | 59.73% |
| MAGS241220P00039000 | 2024-05-16 3:20PM EDT | 39.00 | 1.75 | 0.90 | 1.65 | 0.00 | - | - | 6 | 31.84% |
| MAGS241220P00040000 | 2024-06-06 1:56PM EDT | 40.00 | 1.99 | 1.15 | 1.90 | 0.00 | - | 1 | 5 | 31.01% |
| MAGS241220P00041000 | 2024-06-05 1:12PM EDT | 41.00 | 2.10 | 1.35 | 2.10 | 0.00 | - | 1 | 2 | 29.44% |
| MAGS241220P00042000 | 2024-06-13 10:04AM EDT | 42.00 | 2.05 | 1.65 | 2.40 | 0.00 | - | 1 | 4 | 28.52% |
| MAGS241220P00043000 | 2024-06-06 10:27AM EDT | 43.00 | 3.10 | 1.95 | 4.00 | 0.00 | - | - | 1 | 37.87% |
| MAGS241220P00044000 | 2024-06-14 11:04AM EDT | 44.00 | 2.60 | 2.10 | 4.70 | +0.10 | +4.00% | 2 | 1 | 39.31% |
| MAGS241220P00045000 | 2024-06-13 10:11AM EDT | 45.00 | 3.10 | 2.50 | 3.50 | 0.00 | - | 1 | 5 | 25.51% |
| MAGS241220P00046000 | 2024-04-29 9:30AM EDT | 46.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.