UK markets open in 6 hours 35 minutes

Magna International Inc. (MGA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.24-3.43 (-4.36%)
At close: 04:00PM EST
75.20 -0.04 (-0.05%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA211217C000400002021-09-20 12:01PM EST40.0033.3040.0040.800.00--2371.78%
MGA211217C000450002021-11-18 10:16AM EST45.0041.5328.6032.100.00-11116.41%
MGA211217C000475002021-08-25 4:32PM EST47.5045.0028.6031.500.00--1214.99%
MGA211217C000500002021-11-17 3:37PM EST50.0038.1023.6027.300.00-8510106.25%
MGA211217C000600002021-11-12 1:13PM EST60.0027.0014.0017.300.00-2475.49%
MGA211217C000650002021-11-29 2:40PM EST65.0014.359.3012.000.00-21054.10%
MGA211217C000700002021-11-24 10:21AM EST70.0013.285.906.900.00-22959.33%
MGA211217C000725002021-11-15 10:56AM EST72.5015.204.104.400.00-1144.39%
MGA211217C000750002021-11-30 11:37AM EST75.003.152.552.85-8.08-71.95%13842.19%
MGA211217C000775002021-11-30 3:34PM EST77.502.001.501.70-1.75-46.67%327640.77%
MGA211217C000800002021-11-30 3:34PM EST80.001.150.850.95-0.95-45.24%2860140.19%
MGA211217C000825002021-11-30 2:19PM EST82.500.680.400.55-0.56-45.16%131,12141.36%
MGA211217C000850002021-11-30 12:40PM EST85.000.300.200.30-0.35-53.85%9556942.04%
MGA211217C000875002021-11-30 10:30AM EST87.500.200.050.25-0.20-50.00%2364647.07%
MGA211217C000900002021-11-30 2:52PM EST90.000.120.100.15-0.04-25.00%181,12748.34%
MGA211217C000925002021-11-29 12:42PM EST92.500.150.050.400.00-334658.50%
MGA211217C000950002021-11-30 3:22PM EST95.000.050.050.25-0.15-75.00%693959.57%
MGA211217C000975002021-11-29 3:36PM EST97.500.050.000.050.00-232050.00%
MGA211217C001000002021-11-26 10:04AM EST100.000.050.000.050.00-143354.30%
MGA211217C001050002021-11-19 3:18PM EST105.000.100.000.100.00-6348667.58%
MGA211217C001100002021-11-23 3:54PM EST110.000.070.000.050.00-136569.53%
MGA211217C001150002021-11-09 10:35AM EST115.000.050.001.350.00-146127.44%
MGA211217C001200002021-10-12 1:14PM EST120.000.100.000.750.00-1271121.68%
MGA211217C001250002021-08-25 4:32PM EST125.000.500.000.700.00-1363128.32%
MGA211217C001300002021-11-17 11:49AM EST130.000.050.000.050.00-151,15995.31%
MGA211217C001350002021-08-25 4:32PM EST135.000.250.000.700.00-1145143.36%
MGA211217C001400002021-08-25 4:32PM EST140.000.300.000.700.00-139150.20%
MGA211217C001450002021-09-13 1:25PM EST145.000.050.000.200.00-40694130.86%
MGA211217C001500002021-08-25 4:32PM EST150.000.200.000.250.00-10283140.43%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA211217P000375002021-11-01 8:30AM EST37.500.100.002.150.00-1084237.89%
MGA211217P000400002021-10-28 8:30AM EST40.000.100.000.450.00--9157.23%
MGA211217P000425002021-10-26 8:30AM EST42.500.150.000.600.00-3060151.76%
MGA211217P000450002021-10-26 8:30AM EST45.000.150.000.600.00--30138.48%
MGA211217P000475002021-11-12 9:30AM EST47.500.050.001.750.00-1015160.35%
MGA211217P000500002021-11-15 9:30AM EST50.000.050.001.750.00-1066145.90%
MGA211217P000550002021-11-29 2:20PM EST55.000.130.000.150.00-139871.09%
MGA211217P000600002021-11-29 2:20PM EST60.000.380.000.650.00-34971.39%
MGA211217P000650002021-11-30 12:49PM EST65.000.320.201.35+0.12+60.00%210165.67%
MGA211217P000675002021-11-30 1:27PM EST67.500.490.350.60+0.19+63.33%92749.12%
MGA211217P000700002021-11-30 10:05AM EST70.000.650.750.95+0.30+85.71%1124245.31%
MGA211217P000725002021-11-30 3:54PM EST72.501.601.351.60+1.06+196.30%7225343.36%
MGA211217P000750002021-11-30 2:16PM EST75.002.002.302.65+0.85+73.91%9837542.82%
MGA211217P000775002021-11-29 3:13PM EST77.501.653.704.000.00-622141.41%
MGA211217P000800002021-11-30 3:39PM EST80.004.895.505.70+1.80+58.25%4140040.02%
MGA211217P000825002021-11-30 10:22AM EST82.506.106.707.90+2.10+52.50%127743.56%
MGA211217P000850002021-11-30 2:52PM EST85.009.619.0010.20+5.71+146.41%1341146.63%
MGA211217P000875002021-11-29 11:48AM EST87.5011.2011.1013.60+2.60+30.23%1037077.20%
MGA211217P000900002021-11-30 1:56PM EST90.0013.7513.0015.10+3.55+34.80%816457.52%
MGA211217P000925002021-11-10 11:16AM EST92.509.3015.5018.700.00-11895.90%
MGA211217P000950002021-11-30 9:49AM EST95.0017.6518.1021.30+1.45+8.95%1296105.86%
MGA211217P000975002021-11-04 10:26AM EST97.5013.7120.3024.000.00-146117.82%
MGA211217P001000002021-11-05 2:21PM EST100.0017.3322.8026.300.00-1142120.07%
MGA211217P001050002021-08-25 4:32PM EST105.0023.2728.0028.600.00-150.00%
MGA211217P001100002021-08-25 4:32PM EST110.0019.7033.1033.400.00-9130.00%
MGA211217P001150002021-08-25 4:32PM EST115.0024.7037.7038.400.00--20.00%
MGA211217P001200002021-09-20 11:52AM EST120.0047.4539.6041.300.00-2190.00%
MGA211217P001250002021-08-25 4:32PM EST125.0035.8046.9049.200.00-20200.00%
MGA211217P001300002021-08-25 4:32PM EST130.0036.0552.0053.900.00-420.00%
MGA211217P001350002021-09-20 10:13AM EST135.0062.0553.4057.000.00-130.00%
MGA211217P001450002021-08-25 4:32PM EST145.0052.9567.1068.900.00--20.00%