UK Markets open in 6 hrs 29 mins
NIKKEI 225
26,708.58 -445.25 (-1.64%) HANG SENG
17,933.27 -214.63 (-1.18%) CRUDE OIL
79.57 +0.83 (+1.05%) GOLD FUTURES
1,649.40 -6.20 (-0.37%) DOW
29,590.41 -486.29 (-1.62%) BTC-GBP
17,480.12 -148.46 (-0.84%)
Magna International Inc. (MGA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA221216C00045000 | 2021-11-10 7:50AM EDT | 45.00 | 36.50 | 34.10 | 36.60 | 0.00 | - | - | 0 | 427.44% |
| MGA221216C00050000 | 2022-08-08 10:12AM EDT | 50.00 | 14.30 | 16.30 | 17.10 | 0.00 | - | 5 | 30 | 181.27% |
| MGA221216C00052500 | 2022-07-06 12:03PM EDT | 52.50 | 6.30 | 14.00 | 14.80 | 0.00 | - | - | 1 | 164.55% |
| MGA221216C00055000 | 2022-08-08 10:55AM EDT | 55.00 | 10.81 | 12.00 | 12.90 | 0.00 | - | 1 | 10 | 151.90% |
| MGA221216C00057500 | 2022-08-09 10:03AM EDT | 57.50 | 8.30 | 10.50 | 11.10 | 0.00 | - | 1 | 118 | 142.33% |
| MGA221216C00060000 | 2022-07-19 9:44AM EDT | 60.00 | 5.80 | 8.70 | 9.50 | 0.00 | - | 3 | 90 | 131.86% |
| MGA221216C00062500 | 2022-08-10 3:37PM EDT | 62.50 | 6.65 | 7.20 | 7.80 | +1.15 | +20.91% | - | 98 | 121.90% |
| MGA221216C00065000 | 2022-08-08 2:09PM EDT | 65.00 | 4.87 | 5.90 | 6.40 | 0.00 | - | 2 | 73 | 113.84% |
| MGA221216C00067500 | 2022-08-10 10:43AM EDT | 67.50 | 4.05 | 4.60 | 5.40 | -0.63 | -13.46% | 6 | 25 | 107.09% |
| MGA221216C00070000 | 2022-08-10 3:54PM EDT | 70.00 | 3.47 | 3.70 | 4.20 | +0.45 | +14.90% | 4 | 2,978 | 100.44% |
| MGA221216C00072500 | 2022-08-08 12:33PM EDT | 72.50 | 2.28 | 2.85 | 3.40 | 0.00 | - | 2 | 102 | 95.31% |
| MGA221216C00075000 | 2022-08-11 9:51AM EDT | 75.00 | 2.20 | 2.05 | 2.75 | +0.10 | +4.76% | 1 | 41 | 90.26% |
| MGA221216C00077500 | 2022-07-26 1:24PM EDT | 77.50 | 1.25 | 1.65 | 2.05 | 0.00 | - | 10 | 33 | 86.38% |
| MGA221216C00080000 | 2022-08-10 3:48PM EDT | 80.00 | 1.13 | 1.25 | 1.55 | +0.08 | +7.62% | 2 | 212 | 82.81% |
| MGA221216C00082500 | 2022-08-04 1:10PM EDT | 82.50 | 0.85 | 0.90 | 1.20 | 0.00 | - | 1 | 21 | 79.76% |
| MGA221216C00085000 | 2022-07-28 1:01PM EDT | 85.00 | 0.85 | 0.45 | 1.05 | 0.00 | - | 50 | 92 | 76.37% |
| MGA221216C00087500 | 2021-12-27 2:18PM EDT | 87.50 | 7.20 | 9.20 | 10.10 | 0.00 | - | 1 | 95 | 194.46% |
| MGA221216C00090000 | 2021-12-16 10:54AM EDT | 90.00 | 6.60 | 8.30 | 9.20 | 0.00 | - | 1 | 42 | 188.55% |
| MGA221216C00095000 | 2022-08-09 11:50AM EDT | 95.00 | 0.18 | 0.05 | 0.40 | 0.00 | - | 6 | 90 | 69.63% |
| MGA221216C00100000 | 2022-01-05 2:43PM EDT | 100.00 | 6.30 | 5.60 | 6.20 | +0.91 | +16.88% | 30 | 559 | 170.07% |
| MGA221216C00105000 | 2021-11-18 2:46PM EDT | 105.00 | 5.30 | 2.60 | 3.10 | 0.00 | - | 1 | 8 | 136.45% |
| MGA221216C00110000 | 2021-11-17 4:38PM EDT | 110.00 | 4.10 | 2.10 | 2.60 | 0.00 | - | 1 | 589 | 133.79% |
| MGA221216C00115000 | 2022-01-04 11:25AM EDT | 115.00 | 2.60 | 2.70 | 3.30 | 0.00 | - | 4 | 11 | 148.58% |
| MGA221216C00120000 | 2021-11-16 11:29AM EDT | 120.00 | 2.95 | 1.45 | 2.50 | 0.00 | - | 9 | 8 | 136.43% |
| MGA221216C00125000 | 2021-12-07 2:57PM EDT | 125.00 | 1.65 | 1.75 | 2.20 | 0.00 | - | 5 | 8 | 140.53% |
| MGA221216C00130000 | 2021-12-08 11:55AM EDT | 130.00 | 1.25 | 1.40 | 1.80 | 0.00 | - | 2 | 7 | 137.21% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA221216P00035000 | 2022-07-21 12:11PM EDT | 35.00 | 0.45 | 0.15 | 0.40 | 0.00 | - | - | 12 | 54.39% |
| MGA221216P00037500 | 2021-11-10 7:50AM EDT | 37.50 | 0.80 | 0.45 | 1.30 | 0.00 | - | 8 | 8 | 57.72% |
| MGA221216P00040000 | 2022-07-18 9:58AM EDT | 40.00 | 1.05 | 0.40 | 0.70 | 0.00 | - | 1 | 76 | 44.78% |
| MGA221216P00045000 | 2022-07-21 1:24PM EDT | 45.00 | 1.65 | 0.00 | 2.10 | 0.00 | - | - | 25 | 46.46% |
| MGA221216P00047500 | 2022-07-20 11:08AM EDT | 47.50 | 1.91 | 0.95 | 1.40 | 0.00 | - | 10 | 42 | 27.03% |
| MGA221216P00050000 | 2022-08-04 1:23PM EDT | 50.00 | 1.90 | 1.20 | 1.70 | 0.00 | - | 1 | 84 | 18.56% |
| MGA221216P00052500 | 2022-07-19 1:50PM EDT | 52.50 | 3.40 | 1.70 | 2.25 | 0.00 | - | - | 1 | 0.00% |
| MGA221216P00055000 | 2022-08-08 11:16AM EDT | 55.00 | 2.76 | 2.20 | 2.85 | 0.00 | - | 3 | 121 | 0.00% |
| MGA221216P00057500 | 2022-07-18 11:46AM EDT | 57.50 | 5.80 | 2.85 | 3.50 | 0.00 | - | - | 43 | 0.00% |
| MGA221216P00060000 | 2022-07-28 12:11PM EDT | 60.00 | 5.10 | 3.60 | 4.30 | 0.00 | - | 3 | 120 | 0.00% |
| MGA221216P00062500 | 2022-08-11 11:40AM EDT | 62.50 | 4.90 | 4.60 | 5.30 | -1.55 | -24.03% | 1 | 7 | 0.00% |
| MGA221216P00065000 | 2022-08-11 12:36PM EDT | 65.00 | 6.30 | 5.70 | 6.00 | -0.15 | -2.33% | 5 | 61 | 0.00% |
| MGA221216P00067500 | 2021-10-26 10:28AM EDT | 67.50 | 5.20 | 5.80 | 6.60 | 0.00 | - | - | 15 | 0.00% |
| MGA221216P00070000 | 2022-07-28 2:39PM EDT | 70.00 | 10.00 | 8.50 | 9.20 | 0.00 | - | 1 | 12 | 0.00% |
| MGA221216P00072500 | 2022-07-28 3:36PM EDT | 72.50 | 11.70 | 10.10 | 10.90 | 0.00 | - | 1 | 49 | 0.00% |
| MGA221216P00075000 | 2022-07-28 3:34PM EDT | 75.00 | 13.50 | 12.00 | 12.70 | 0.00 | - | 1 | 195 | 0.00% |
| MGA221216P00077500 | 2022-08-02 2:49PM EDT | 77.50 | 15.30 | 13.90 | 14.60 | 0.00 | - | 172 | 88 | 0.00% |
| MGA221216P00080000 | 2022-07-21 9:30AM EDT | 80.00 | 20.25 | 15.40 | 16.90 | 0.00 | - | 1 | 41 | 0.00% |
| MGA221216P00082500 | 2021-11-10 7:50AM EDT | 82.50 | 9.60 | 12.30 | 12.90 | 0.00 | - | 1 | 15 | 0.00% |
| MGA221216P00085000 | 2021-11-30 1:17PM EDT | 85.00 | 17.11 | 13.20 | 13.80 | 0.00 | - | 2 | 8 | 0.00% |
| MGA221216P00090000 | 2021-12-01 2:49PM EDT | 90.00 | 20.70 | 16.30 | 17.20 | 0.00 | - | 7 | 10 | 0.00% |
| MGA221216P00100000 | 2021-11-10 7:50AM EDT | 100.00 | 26.10 | 23.00 | 26.30 | 0.00 | - | 2 | 3 | 0.00% |
| MGA221216P00105000 | 2021-11-10 7:50AM EDT | 105.00 | 29.54 | 27.40 | 30.80 | 0.00 | - | 20 | 25 | 0.00% |
© 2022 Yahoo. All rights reserved.
