UK markets closed
NIKKEI 225
26,402.84 -508.36 (-1.89%) HANG SENG
20,120.68 -523.62 (-2.54%) CRUDE OIL
110.20 +0.61 (+0.56%) GOLD FUTURES
1,840.60 +24.70 (+1.36%) DOW
31,297.84 -192.23 (-0.61%) BTC-GBP
24,184.23 +933.28 (+4.01%)
Magna International Inc. (MGA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA220520C00040000 | 2022-05-03 9:40AM EDT | 40.00 | 20.20 | 23.20 | 24.00 | 0.00 | - | 10 | 0 | 385.55% |
| MGA220520C00052500 | 2022-04-08 2:36PM EDT | 52.50 | 9.90 | 7.20 | 7.80 | 0.00 | - | 4 | 6 | 0.00% |
| MGA220520C00057500 | 2022-05-17 2:52PM EDT | 57.50 | 5.68 | 5.90 | 6.60 | 0.00 | - | 1 | 11 | 79.69% |
| MGA220520C00060000 | 2022-05-19 9:44AM EDT | 60.00 | 2.38 | 3.50 | 4.10 | +0.20 | +9.17% | 2 | 105 | 59.38% |
| MGA220520C00062500 | 2022-05-19 11:33AM EDT | 62.50 | 1.40 | 1.40 | 1.75 | +0.64 | +84.21% | 11 | 179 | 56.35% |
| MGA220520C00065000 | 2022-05-19 11:38AM EDT | 65.00 | 0.35 | 0.20 | 0.55 | -0.13 | -27.08% | 31 | 629 | 56.93% |
| MGA220520C00067500 | 2022-05-19 11:26AM EDT | 67.50 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 3 | 222 | 52.34% |
| MGA220520C00070000 | 2022-05-18 11:36AM EDT | 70.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 331 | 114.26% |
| MGA220520C00075000 | 2022-05-18 2:16PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 762 | 100.00% |
| MGA220520C00080000 | 2022-05-10 12:52PM EDT | 80.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 524 | 185.94% |
| MGA220520C00085000 | 2022-05-10 12:53PM EDT | 85.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 30 | 223.83% |
| MGA220520C00090000 | 2022-03-22 11:39AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 190.63% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA220520P00032500 | 2022-05-09 9:30AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 266 | 365.63% |
| MGA220520P00035000 | 2022-05-02 11:15AM EDT | 35.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 475.78% |
| MGA220520P00037500 | 2022-04-28 11:22AM EDT | 37.50 | 0.09 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 428.13% |
| MGA220520P00042500 | 2022-04-29 9:30AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| MGA220520P00045000 | 2022-05-13 10:23AM EDT | 45.00 | 0.23 | 0.00 | 0.60 | 0.00 | - | 2 | 22 | 300.00% |
| MGA220520P00047500 | 2022-05-13 10:23AM EDT | 47.50 | 0.26 | 0.00 | 0.65 | 0.00 | - | 2 | 12 | 266.21% |
| MGA220520P00050000 | 2022-05-13 9:34AM EDT | 50.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 85 | 224.02% |
| MGA220520P00052500 | 2022-05-16 2:22PM EDT | 52.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 103 | 191.41% |
| MGA220520P00055000 | 2022-05-18 2:16PM EDT | 55.00 | 0.18 | 0.00 | 0.70 | 0.00 | - | 3 | 74 | 158.40% |
| MGA220520P00057500 | 2022-05-18 3:54PM EDT | 57.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 108 | 92.77% |
| MGA220520P00060000 | 2022-05-17 11:56AM EDT | 60.00 | 0.44 | 0.10 | 0.40 | 0.00 | - | 5 | 519 | 75.20% |
| MGA220520P00062500 | 2022-05-19 12:06PM EDT | 62.50 | 0.50 | 0.30 | 0.60 | -1.12 | -69.14% | 12 | 162 | 58.69% |
| MGA220520P00065000 | 2022-05-17 11:56AM EDT | 65.00 | 2.96 | 1.50 | 2.05 | 0.00 | - | 1 | 49 | 51.76% |
| MGA220520P00067500 | 2022-04-28 1:21PM EDT | 67.50 | 6.60 | 3.80 | 4.20 | 0.00 | - | 3 | 22 | 66.60% |
| MGA220520P00070000 | 2022-05-19 10:29AM EDT | 70.00 | 7.60 | 6.10 | 6.90 | -2.80 | -26.92% | 2 | 3 | 94.53% |
| MGA220520P00075000 | 2022-04-13 9:41AM EDT | 75.00 | 14.20 | 12.70 | 16.00 | 0.00 | - | 1 | 0 | 360.94% |
| MGA220520P00080000 | 2022-04-05 10:09AM EDT | 80.00 | 17.50 | 17.70 | 20.20 | 0.00 | - | 1 | 6 | 398.63% |
| MGA220520P00085000 | 2022-03-22 10:37AM EDT | 85.00 | 21.70 | 18.30 | 21.60 | 0.00 | - | - | 2 | 240.63% |
© 2022 Yahoo. All rights reserved.
