UK markets open in 5 hours 6 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,533.79 +326.66 (+1.79%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,312.90 +3.30 (+0.14%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,223.78 +1,564.51 (+3.43%)
Magna International Inc. (MGA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA250117C00035000 | 2024-04-17 1:41PM EDT | 35.00 | 14.10 | 12.40 | 17.00 | 0.00 | - | - | 2 | 63.16% |
| MGA250117C00040000 | 2024-04-29 9:55AM EDT | 40.00 | 11.40 | 10.20 | 12.80 | 0.00 | - | 1 | 6 | 53.58% |
| MGA250117C00042500 | 2024-05-02 10:40AM EDT | 42.50 | 8.30 | 6.90 | 9.50 | +0.10 | +1.22% | 4 | 6 | 40.00% |
| MGA250117C00045000 | 2024-05-02 2:53PM EDT | 45.00 | 7.01 | 5.00 | 7.20 | +0.11 | +1.59% | 32 | 23 | 33.92% |
| MGA250117C00047500 | 2024-04-24 3:40PM EDT | 47.50 | 6.19 | 5.50 | 5.80 | 0.00 | - | 1 | 5 | 33.09% |
| MGA250117C00050000 | 2024-05-02 1:56PM EDT | 50.00 | 4.31 | 2.40 | 4.60 | -0.06 | -1.37% | 38 | 22 | 32.40% |
| MGA250117C00052500 | 2024-04-29 3:14PM EDT | 52.50 | 3.85 | 3.40 | 3.60 | 0.00 | - | 18 | 68 | 31.86% |
| MGA250117C00055000 | 2024-05-02 1:14PM EDT | 55.00 | 2.57 | 1.75 | 2.75 | +0.17 | +7.08% | 7 | 7 | 31.23% |
| MGA250117C00057500 | 2024-04-15 1:01PM EDT | 57.50 | 2.67 | 1.95 | 2.10 | 0.00 | - | 1 | 12 | 30.92% |
| MGA250117C00060000 | 2024-04-29 9:31AM EDT | 60.00 | 1.80 | 1.45 | 2.65 | 0.00 | - | 1 | 58 | 38.44% |
| MGA250117C00062500 | 2024-04-26 1:52PM EDT | 62.50 | 1.25 | 1.05 | 1.25 | 0.00 | - | 20 | 28 | 31.01% |
| MGA250117C00065000 | 2024-04-22 11:17AM EDT | 65.00 | 0.90 | 0.75 | 0.95 | 0.00 | - | 2 | 7 | 30.98% |
| MGA250117C00070000 | 2024-04-29 2:43PM EDT | 70.00 | 0.50 | 0.10 | 0.55 | 0.00 | - | 1 | 8 | 31.08% |
| MGA250117C00075000 | 2024-04-22 9:58AM EDT | 75.00 | 0.28 | 0.25 | 0.35 | 0.00 | - | - | 1 | 31.84% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA250117P00030000 | 2024-05-01 2:35PM EDT | 30.00 | 0.37 | 0.30 | 0.50 | 0.00 | - | 1 | 3 | 41.07% |
| MGA250117P00032500 | 2024-04-15 3:34PM EDT | 32.50 | 0.60 | 0.50 | 0.65 | 0.00 | - | - | 8 | 38.04% |
| MGA250117P00035000 | 2024-04-23 2:50PM EDT | 35.00 | 0.72 | 0.75 | 0.90 | 0.00 | - | 3 | 10 | 35.91% |
| MGA250117P00037500 | 2024-05-01 2:35PM EDT | 37.50 | 1.22 | 1.10 | 1.25 | 0.00 | - | 1 | 7 | 34.09% |
| MGA250117P00040000 | 2024-04-22 9:34AM EDT | 40.00 | 1.65 | 1.60 | 1.75 | 0.00 | - | 5 | 6 | 32.72% |
| MGA250117P00042500 | 2024-04-30 3:51PM EDT | 42.50 | 2.55 | 1.35 | 2.45 | 0.00 | - | 2 | 10 | 31.81% |
| MGA250117P00045000 | 2024-04-26 10:18AM EDT | 45.00 | 3.00 | 3.10 | 3.40 | 0.00 | - | 1 | 6 | 31.41% |
| MGA250117P00047500 | 2024-04-25 9:41AM EDT | 47.50 | 4.40 | 4.20 | 4.40 | 0.00 | - | 8 | 18 | 30.10% |
| MGA250117P00050000 | 2024-05-02 3:59PM EDT | 50.00 | 5.55 | 5.40 | 5.70 | -0.15 | -2.63% | 1 | 7 | 29.48% |
| MGA250117P00052500 | 2024-04-18 11:57AM EDT | 52.50 | 7.50 | 6.90 | 7.20 | 0.00 | - | - | 2 | 28.89% |
| MGA250117P00055000 | 2024-04-30 12:34PM EDT | 55.00 | 8.88 | 6.80 | 10.80 | 0.00 | - | 10 | 21 | 40.61% |
| MGA250117P00057500 | 2024-04-18 9:44AM EDT | 57.50 | 11.10 | 9.20 | 12.50 | 0.00 | - | 3 | 4 | 39.83% |
| MGA250117P00062500 | 2024-05-02 11:16AM EDT | 62.50 | 14.90 | 12.70 | 15.00 | +0.90 | +6.43% | 5 | 8 | 28.00% |
© 2024 Yahoo. All rights reserved.