Magna International Inc. (MGA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA230217C00052500 | 2023-01-24 11:45AM EST | 52.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGA230217C00055000 | 2023-01-24 9:53AM EST | 55.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MGA230217C00057500 | 2023-01-26 10:42AM EST | 57.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGA230217C00060000 | 2023-02-06 9:38AM EST | 60.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGA230217C00062500 | 2023-02-06 10:31AM EST | 62.50 | 3.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGA230217C00065000 | 2023-02-06 3:44PM EST | 65.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGA230217C00067500 | 2023-02-06 3:44PM EST | 67.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| MGA230217C00070000 | 2023-02-06 1:55PM EST | 70.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| MGA230217C00072500 | 2023-02-03 10:48AM EST | 72.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGA230217C00075000 | 2023-02-03 10:42AM EST | 75.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MGA230217C00080000 | 2023-01-23 10:28AM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MGA230217C00090000 | 2023-02-03 10:44AM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA230217P00035000 | 2022-12-28 10:25AM EST | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 15 | 156.25% |
| MGA230217P00045000 | 2023-01-30 11:55AM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MGA230217P00047500 | 2023-01-24 10:02AM EST | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGA230217P00050000 | 2023-01-25 3:32PM EST | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MGA230217P00052500 | 2023-01-30 2:05PM EST | 52.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MGA230217P00055000 | 2023-02-01 3:03PM EST | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MGA230217P00057500 | 2023-01-30 3:18PM EST | 57.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MGA230217P00060000 | 2023-02-06 2:20PM EST | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MGA230217P00062500 | 2023-02-06 3:41PM EST | 62.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MGA230217P00065000 | 2023-02-03 11:53AM EST | 65.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| MGA230217P00067500 | 2023-02-06 12:26PM EST | 67.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGA230217P00070000 | 2023-02-02 10:28AM EST | 70.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGA230217P00075000 | 2023-02-01 10:45AM EST | 75.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
