UK markets open in 6 hours 35 minutes
NIKKEI 225
27,872.68 +50.92 (+0.18%) HANG SENG
23,475.26 0.00 (0.00%) CRUDE OIL
66.81 +0.63 (+0.95%) GOLD FUTURES
1,777.90 +1.40 (+0.08%) DOW
34,483.72 -652.22 (-1.86%) BTC-GBP
42,995.79 -304.21 (-0.70%)
Magna International Inc. (MGA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA211217C00040000 | 2021-09-20 12:01PM EST | 40.00 | 33.30 | 40.00 | 40.80 | 0.00 | - | - | 2 | 371.78% |
| MGA211217C00045000 | 2021-11-18 10:16AM EST | 45.00 | 41.53 | 28.60 | 32.10 | 0.00 | - | 1 | 1 | 116.41% |
| MGA211217C00047500 | 2021-08-25 4:32PM EST | 47.50 | 45.00 | 28.60 | 31.50 | 0.00 | - | - | 1 | 214.99% |
| MGA211217C00050000 | 2021-11-17 3:37PM EST | 50.00 | 38.10 | 23.60 | 27.30 | 0.00 | - | 85 | 10 | 106.25% |
| MGA211217C00060000 | 2021-11-12 1:13PM EST | 60.00 | 27.00 | 14.00 | 17.30 | 0.00 | - | 2 | 4 | 75.49% |
| MGA211217C00065000 | 2021-11-29 2:40PM EST | 65.00 | 14.35 | 9.30 | 12.00 | 0.00 | - | 2 | 10 | 54.10% |
| MGA211217C00070000 | 2021-11-24 10:21AM EST | 70.00 | 13.28 | 5.90 | 6.90 | 0.00 | - | 2 | 29 | 59.33% |
| MGA211217C00072500 | 2021-11-15 10:56AM EST | 72.50 | 15.20 | 4.10 | 4.40 | 0.00 | - | 1 | 1 | 44.39% |
| MGA211217C00075000 | 2021-11-30 11:37AM EST | 75.00 | 3.15 | 2.55 | 2.85 | -8.08 | -71.95% | 1 | 38 | 42.19% |
| MGA211217C00077500 | 2021-11-30 3:34PM EST | 77.50 | 2.00 | 1.50 | 1.70 | -1.75 | -46.67% | 32 | 76 | 40.77% |
| MGA211217C00080000 | 2021-11-30 3:34PM EST | 80.00 | 1.15 | 0.85 | 0.95 | -0.95 | -45.24% | 28 | 601 | 40.19% |
| MGA211217C00082500 | 2021-11-30 2:19PM EST | 82.50 | 0.68 | 0.40 | 0.55 | -0.56 | -45.16% | 13 | 1,121 | 41.36% |
| MGA211217C00085000 | 2021-11-30 12:40PM EST | 85.00 | 0.30 | 0.20 | 0.30 | -0.35 | -53.85% | 95 | 569 | 42.04% |
| MGA211217C00087500 | 2021-11-30 10:30AM EST | 87.50 | 0.20 | 0.05 | 0.25 | -0.20 | -50.00% | 23 | 646 | 47.07% |
| MGA211217C00090000 | 2021-11-30 2:52PM EST | 90.00 | 0.12 | 0.10 | 0.15 | -0.04 | -25.00% | 18 | 1,127 | 48.34% |
| MGA211217C00092500 | 2021-11-29 12:42PM EST | 92.50 | 0.15 | 0.05 | 0.40 | 0.00 | - | 3 | 346 | 58.50% |
| MGA211217C00095000 | 2021-11-30 3:22PM EST | 95.00 | 0.05 | 0.05 | 0.25 | -0.15 | -75.00% | 6 | 939 | 59.57% |
| MGA211217C00097500 | 2021-11-29 3:36PM EST | 97.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 320 | 50.00% |
| MGA211217C00100000 | 2021-11-26 10:04AM EST | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 433 | 54.30% |
| MGA211217C00105000 | 2021-11-19 3:18PM EST | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 63 | 486 | 67.58% |
| MGA211217C00110000 | 2021-11-23 3:54PM EST | 110.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 365 | 69.53% |
| MGA211217C00115000 | 2021-11-09 10:35AM EST | 115.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 46 | 127.44% |
| MGA211217C00120000 | 2021-10-12 1:14PM EST | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 271 | 121.68% |
| MGA211217C00125000 | 2021-08-25 4:32PM EST | 125.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 363 | 128.32% |
| MGA211217C00130000 | 2021-11-17 11:49AM EST | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 1,159 | 95.31% |
| MGA211217C00135000 | 2021-08-25 4:32PM EST | 135.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 145 | 143.36% |
| MGA211217C00140000 | 2021-08-25 4:32PM EST | 140.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 39 | 150.20% |
| MGA211217C00145000 | 2021-09-13 1:25PM EST | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 40 | 694 | 130.86% |
| MGA211217C00150000 | 2021-08-25 4:32PM EST | 150.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 283 | 140.43% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA211217P00037500 | 2021-11-01 8:30AM EST | 37.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 84 | 237.89% |
| MGA211217P00040000 | 2021-10-28 8:30AM EST | 40.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 9 | 157.23% |
| MGA211217P00042500 | 2021-10-26 8:30AM EST | 42.50 | 0.15 | 0.00 | 0.60 | 0.00 | - | 30 | 60 | 151.76% |
| MGA211217P00045000 | 2021-10-26 8:30AM EST | 45.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | - | 30 | 138.48% |
| MGA211217P00047500 | 2021-11-12 9:30AM EST | 47.50 | 0.05 | 0.00 | 1.75 | 0.00 | - | 10 | 15 | 160.35% |
| MGA211217P00050000 | 2021-11-15 9:30AM EST | 50.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 10 | 66 | 145.90% |
| MGA211217P00055000 | 2021-11-29 2:20PM EST | 55.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 13 | 98 | 71.09% |
| MGA211217P00060000 | 2021-11-29 2:20PM EST | 60.00 | 0.38 | 0.00 | 0.65 | 0.00 | - | 3 | 49 | 71.39% |
| MGA211217P00065000 | 2021-11-30 12:49PM EST | 65.00 | 0.32 | 0.20 | 1.35 | +0.12 | +60.00% | 2 | 101 | 65.67% |
| MGA211217P00067500 | 2021-11-30 1:27PM EST | 67.50 | 0.49 | 0.35 | 0.60 | +0.19 | +63.33% | 9 | 27 | 49.12% |
| MGA211217P00070000 | 2021-11-30 10:05AM EST | 70.00 | 0.65 | 0.75 | 0.95 | +0.30 | +85.71% | 11 | 242 | 45.31% |
| MGA211217P00072500 | 2021-11-30 3:54PM EST | 72.50 | 1.60 | 1.35 | 1.60 | +1.06 | +196.30% | 72 | 253 | 43.36% |
| MGA211217P00075000 | 2021-11-30 2:16PM EST | 75.00 | 2.00 | 2.30 | 2.65 | +0.85 | +73.91% | 98 | 375 | 42.82% |
| MGA211217P00077500 | 2021-11-29 3:13PM EST | 77.50 | 1.65 | 3.70 | 4.00 | 0.00 | - | 6 | 221 | 41.41% |
| MGA211217P00080000 | 2021-11-30 3:39PM EST | 80.00 | 4.89 | 5.50 | 5.70 | +1.80 | +58.25% | 41 | 400 | 40.02% |
| MGA211217P00082500 | 2021-11-30 10:22AM EST | 82.50 | 6.10 | 6.70 | 7.90 | +2.10 | +52.50% | 1 | 277 | 43.56% |
| MGA211217P00085000 | 2021-11-30 2:52PM EST | 85.00 | 9.61 | 9.00 | 10.20 | +5.71 | +146.41% | 13 | 411 | 46.63% |
| MGA211217P00087500 | 2021-11-29 11:48AM EST | 87.50 | 11.20 | 11.10 | 13.60 | +2.60 | +30.23% | 10 | 370 | 77.20% |
| MGA211217P00090000 | 2021-11-30 1:56PM EST | 90.00 | 13.75 | 13.00 | 15.10 | +3.55 | +34.80% | 8 | 164 | 57.52% |
| MGA211217P00092500 | 2021-11-10 11:16AM EST | 92.50 | 9.30 | 15.50 | 18.70 | 0.00 | - | 1 | 18 | 95.90% |
| MGA211217P00095000 | 2021-11-30 9:49AM EST | 95.00 | 17.65 | 18.10 | 21.30 | +1.45 | +8.95% | 1 | 296 | 105.86% |
| MGA211217P00097500 | 2021-11-04 10:26AM EST | 97.50 | 13.71 | 20.30 | 24.00 | 0.00 | - | 1 | 46 | 117.82% |
| MGA211217P00100000 | 2021-11-05 2:21PM EST | 100.00 | 17.33 | 22.80 | 26.30 | 0.00 | - | 1 | 142 | 120.07% |
| MGA211217P00105000 | 2021-08-25 4:32PM EST | 105.00 | 23.27 | 28.00 | 28.60 | 0.00 | - | 1 | 5 | 0.00% |
| MGA211217P00110000 | 2021-08-25 4:32PM EST | 110.00 | 19.70 | 33.10 | 33.40 | 0.00 | - | 9 | 13 | 0.00% |
| MGA211217P00115000 | 2021-08-25 4:32PM EST | 115.00 | 24.70 | 37.70 | 38.40 | 0.00 | - | - | 2 | 0.00% |
| MGA211217P00120000 | 2021-09-20 11:52AM EST | 120.00 | 47.45 | 39.60 | 41.30 | 0.00 | - | 2 | 19 | 0.00% |
| MGA211217P00125000 | 2021-08-25 4:32PM EST | 125.00 | 35.80 | 46.90 | 49.20 | 0.00 | - | 20 | 20 | 0.00% |
| MGA211217P00130000 | 2021-08-25 4:32PM EST | 130.00 | 36.05 | 52.00 | 53.90 | 0.00 | - | 4 | 2 | 0.00% |
| MGA211217P00135000 | 2021-09-20 10:13AM EST | 135.00 | 62.05 | 53.40 | 57.00 | 0.00 | - | 1 | 3 | 0.00% |
| MGA211217P00145000 | 2021-08-25 4:32PM EST | 145.00 | 52.95 | 67.10 | 68.90 | 0.00 | - | - | 2 | 0.00% |
© 2021 Yahoo. All rights reserved.
