UK Markets closed

Magna International Inc. (MGA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.29-2.37 (-2.94%)
At close: 04:00PM EST
77.77 -0.52 (-0.66%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA220218C000650002021-12-17 3:49PM EST65.0013.8220.2021.900.00-33170.92%
MGA220218C000700002021-12-23 10:20AM EST70.0010.9614.4017.400.00-12138.60%
MGA220218C000725002022-01-04 10:37AM EST72.5012.3012.9015.400.00-13133.01%
MGA220218C000750002021-12-30 2:45PM EST75.007.5010.6012.600.00-98117.04%
MGA220218C000775002022-01-04 10:37AM EST77.508.118.809.200.00-11100.22%
MGA220218C000800002022-01-04 11:57AM EST80.007.215.907.200.00-101184.50%
MGA220218C000825002022-01-04 12:23PM EST82.505.365.105.500.00-11481.35%
MGA220218C000850002022-01-05 3:59PM EST85.003.863.804.10-0.14-3.50%153575.37%
MGA220218C000875002022-01-05 11:14AM EST87.503.602.552.95+0.75+26.32%44469.12%
MGA220218C000900002022-01-05 2:54PM EST90.002.151.802.05+0.10+4.88%810365.43%
MGA220218C000950002022-01-05 2:15PM EST95.000.980.751.05+0.03+3.16%571,07160.74%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA220218P000550002021-12-17 11:39AM EST55.000.270.002.300.00-11108.35%
MGA220218P000600002021-12-17 11:39AM EST60.000.440.002.350.00-1188.38%
MGA220218P000650002021-12-17 3:49PM EST65.001.130.002.450.00-3369.68%
MGA220218P000700002021-12-28 12:44PM EST70.000.900.300.600.00--138.57%
MGA220218P000725002022-01-03 12:17PM EST72.501.140.500.700.00-6831.79%
MGA220218P000750002022-01-04 3:58PM EST75.000.780.751.000.00-143726.91%
MGA220218P000775002022-01-05 12:20PM EST77.500.951.101.65-0.35-26.92%13023.49%
MGA220218P000800002022-01-05 11:53AM EST80.001.501.651.95-0.16-9.64%16169.50%
MGA220218P000900002021-12-31 3:24PM EST90.009.666.207.200.00-10100.00%
MGA220218P000950002022-01-03 10:33AM EST95.0012.709.3011.500.00-10200.00%