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 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MAGS241220C00033000 | 2024-06-10 2:45PM EDT | 33.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAGS241220C00034000 | 2024-06-24 9:35AM EDT | 34.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAGS241220C00035000 | 2024-06-20 1:35PM EDT | 35.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MAGS241220C00038000 | 2024-06-20 9:42AM EDT | 38.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAGS241220C00039000 | 2024-06-24 2:04PM EDT | 39.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MAGS241220C00040000 | 2024-06-24 9:35AM EDT | 40.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAGS241220C00041000 | 2024-06-20 1:20PM EDT | 41.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAGS241220C00042000 | 2024-06-18 9:57AM EDT | 42.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MAGS241220C00043000 | 2024-06-13 1:09PM EDT | 43.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MAGS241220C00044000 | 2024-06-21 9:58AM EDT | 44.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MAGS241220C00045000 | 2024-06-18 12:19PM EDT | 45.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MAGS241220C00046000 | 2024-06-24 2:03PM EDT | 46.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MAGS241220C00047000 | 2024-06-24 3:09PM EDT | 47.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| MAGS241220C00048000 | 2024-06-24 3:06PM EDT | 48.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MAGS241220C00050000 | 2024-06-24 9:50AM EDT | 50.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
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 | 53.91% |
| MAGS241220P00029000 | 2024-05-03 11:26AM EDT | 29.00 | 0.80 | 0.05 | 0.80 | 0.00 | - | 3 | 0 | 51.47% |
| MAGS241220P00030000 | 2024-04-18 12:37PM EDT | 30.00 | 1.35 | 0.00 | 1.25 | 0.00 | - | - | 0 | 55.96% |
| MAGS241220P00032000 | 2024-05-23 9:30AM EDT | 32.00 | 0.65 | 0.10 | 0.85 | 0.00 | - | 1 | 1 | 42.82% |
| 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 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MAGS241220P00036000 | 2024-06-10 10:08AM EDT | 36.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MAGS241220P00037000 | 2024-05-13 11:07AM EDT | 37.00 | 1.75 | 0.65 | 1.40 | 0.00 | - | 2 | 3 | 34.60% |
| MAGS241220P00038000 | 2024-05-02 12:16PM EDT | 38.00 | 2.80 | 0.00 | 4.20 | 0.00 | - | - | 4 | 59.16% |
| MAGS241220P00039000 | 2024-05-16 3:20PM EDT | 39.00 | 1.75 | 0.90 | 1.65 | 0.00 | - | - | 6 | 30.69% |
| MAGS241220P00040000 | 2024-06-06 1:56PM EDT | 40.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MAGS241220P00041000 | 2024-06-05 1:12PM EDT | 41.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MAGS241220P00042000 | 2024-06-24 9:55AM EDT | 42.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MAGS241220P00043000 | 2024-06-24 12:55PM EDT | 43.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MAGS241220P00044000 | 2024-06-17 11:07AM EDT | 44.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAGS241220P00045000 | 2024-06-20 11:55AM EDT | 45.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| 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.