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 | 158.20% |
| 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 | 108.30% |
| 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 | 58.79% |
| MAGS240621C00034000 | 2024-03-18 12:12PM EDT | 34.00 | 5.67 | 3.10 | 7.30 | 0.00 | - | 2 | 6 | 0.00% |
| MAGS240621C00035000 | 2024-05-01 1:00PM EDT | 35.00 | 4.80 | 5.10 | 7.50 | 0.00 | - | 3 | 160 | 93.46% |
| MAGS240621C00036000 | 2024-05-23 11:25AM EDT | 36.00 | 5.50 | 3.30 | 6.40 | 0.00 | - | 1 | 5 | 80.37% |
| MAGS240621C00037000 | 2024-05-23 9:30AM EDT | 37.00 | 4.40 | 2.15 | 5.40 | 0.00 | - | 1 | 31 | 70.95% |
| MAGS240621C00038000 | 2024-05-16 12:04PM EDT | 38.00 | 3.30 | 1.30 | 4.50 | 0.00 | - | 1 | 11 | 64.55% |
| MAGS240621C00039000 | 2024-05-21 2:16PM EDT | 39.00 | 2.90 | 1.80 | 3.50 | 0.00 | - | 10 | 32 | 54.64% |
| MAGS240621C00040000 | 2024-05-31 11:13AM EDT | 40.00 | 1.74 | 0.90 | 2.50 | -0.56 | -24.35% | 1 | 39 | 44.29% |
| MAGS240621C00041000 | 2024-05-31 12:34PM EDT | 41.00 | 0.70 | 0.65 | 3.30 | -0.90 | -56.25% | 6 | 56 | 78.91% |
| MAGS240621C00045000 | 2024-05-28 3:34PM EDT | 45.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 5 | 158 | 28.13% |
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 | 146.09% |
| MAGS240621P00027000 | 2023-11-22 3:51PM EDT | 27.00 | 1.00 | 0.10 | 2.00 | 0.00 | - | - | 15 | 171.48% |
| MAGS240621P00031000 | 2024-04-03 11:25AM EDT | 31.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 93.55% |
| MAGS240621P00032000 | 2024-04-29 12:39PM EDT | 32.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 1 | 22 | 83.98% |
| MAGS240621P00033000 | 2024-04-26 1:34PM EDT | 33.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 50.00% |
| MAGS240621P00034000 | 2024-05-15 12:44PM EDT | 34.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 50.39% |
| MAGS240621P00035000 | 2024-05-31 3:24PM EDT | 35.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 1 | 206 | 48.63% |
| MAGS240621P00036000 | 2024-05-20 1:12PM EDT | 36.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 556 | 48.34% |
| MAGS240621P00037000 | 2024-05-17 3:37PM EDT | 37.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 25 | 107 | 38.67% |
| MAGS240621P00038000 | 2024-05-30 3:59PM EDT | 38.00 | 0.14 | 0.10 | 0.50 | 0.00 | - | 1 | 40 | 44.14% |
| MAGS240621P00039000 | 2024-05-20 3:03PM EDT | 39.00 | 0.96 | 0.15 | 0.55 | 0.00 | - | 3 | 102 | 37.40% |
| MAGS240621P00040000 | 2024-05-31 1:13PM EDT | 40.00 | 0.55 | 0.35 | 0.55 | +0.20 | +57.14% | 22 | 17 | 28.42% |
| MAGS240621P00041000 | 2024-05-31 12:21PM EDT | 41.00 | 0.85 | 0.05 | 1.85 | +0.10 | +13.33% | 8 | 54 | 51.66% |
| MAGS240621P00045000 | 2024-05-22 10:30AM EDT | 45.00 | 3.65 | 2.50 | 5.00 | 0.00 | - | - | 1 | 68.56% |
| MAGS240621P00050000 | 2024-05-21 9:56AM EDT | 50.00 | 9.05 | 7.00 | 10.00 | 0.00 | - | - | 5 | 101.51% |
© 2024 Yahoo. All rights reserved.