UK Markets open in 6 hrs 29 mins

Magna International Inc. (MGA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.11-2.31 (-4.41%)
At close: 04:00PM EDT
50.77 +0.66 (+1.32%)
After hours: 07:14PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA221216C000450002021-11-10 7:50AM EDT45.0036.5034.1036.600.00--0427.44%
MGA221216C000500002022-08-08 10:12AM EDT50.0014.3016.3017.100.00-530181.27%
MGA221216C000525002022-07-06 12:03PM EDT52.506.3014.0014.800.00--1164.55%
MGA221216C000550002022-08-08 10:55AM EDT55.0010.8112.0012.900.00-110151.90%
MGA221216C000575002022-08-09 10:03AM EDT57.508.3010.5011.100.00-1118142.33%
MGA221216C000600002022-07-19 9:44AM EDT60.005.808.709.500.00-390131.86%
MGA221216C000625002022-08-10 3:37PM EDT62.506.657.207.80+1.15+20.91%-98121.90%
MGA221216C000650002022-08-08 2:09PM EDT65.004.875.906.400.00-273113.84%
MGA221216C000675002022-08-10 10:43AM EDT67.504.054.605.40-0.63-13.46%625107.09%
MGA221216C000700002022-08-10 3:54PM EDT70.003.473.704.20+0.45+14.90%42,978100.44%
MGA221216C000725002022-08-08 12:33PM EDT72.502.282.853.400.00-210295.31%
MGA221216C000750002022-08-11 9:51AM EDT75.002.202.052.75+0.10+4.76%14190.26%
MGA221216C000775002022-07-26 1:24PM EDT77.501.251.652.050.00-103386.38%
MGA221216C000800002022-08-10 3:48PM EDT80.001.131.251.55+0.08+7.62%221282.81%
MGA221216C000825002022-08-04 1:10PM EDT82.500.850.901.200.00-12179.76%
MGA221216C000850002022-07-28 1:01PM EDT85.000.850.451.050.00-509276.37%
MGA221216C000875002021-12-27 2:18PM EDT87.507.209.2010.100.00-195194.46%
MGA221216C000900002021-12-16 10:54AM EDT90.006.608.309.200.00-142188.55%
MGA221216C000950002022-08-09 11:50AM EDT95.000.180.050.400.00-69069.63%
MGA221216C001000002022-01-05 2:43PM EDT100.006.305.606.20+0.91+16.88%30559170.07%
MGA221216C001050002021-11-18 2:46PM EDT105.005.302.603.100.00-18136.45%
MGA221216C001100002021-11-17 4:38PM EDT110.004.102.102.600.00-1589133.79%
MGA221216C001150002022-01-04 11:25AM EDT115.002.602.703.300.00-411148.58%
MGA221216C001200002021-11-16 11:29AM EDT120.002.951.452.500.00-98136.43%
MGA221216C001250002021-12-07 2:57PM EDT125.001.651.752.200.00-58140.53%
MGA221216C001300002021-12-08 11:55AM EDT130.001.251.401.800.00-27137.21%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA221216P000350002022-07-21 12:11PM EDT35.000.450.150.400.00--1254.39%
MGA221216P000375002021-11-10 7:50AM EDT37.500.800.451.300.00-8857.72%
MGA221216P000400002022-07-18 9:58AM EDT40.001.050.400.700.00-17644.78%
MGA221216P000450002022-07-21 1:24PM EDT45.001.650.002.100.00--2546.46%
MGA221216P000475002022-07-20 11:08AM EDT47.501.910.951.400.00-104227.03%
MGA221216P000500002022-08-04 1:23PM EDT50.001.901.201.700.00-18418.56%
MGA221216P000525002022-07-19 1:50PM EDT52.503.401.702.250.00--10.00%
MGA221216P000550002022-08-08 11:16AM EDT55.002.762.202.850.00-31210.00%
MGA221216P000575002022-07-18 11:46AM EDT57.505.802.853.500.00--430.00%
MGA221216P000600002022-07-28 12:11PM EDT60.005.103.604.300.00-31200.00%
MGA221216P000625002022-08-11 11:40AM EDT62.504.904.605.30-1.55-24.03%170.00%
MGA221216P000650002022-08-11 12:36PM EDT65.006.305.706.00-0.15-2.33%5610.00%
MGA221216P000675002021-10-26 10:28AM EDT67.505.205.806.600.00--150.00%
MGA221216P000700002022-07-28 2:39PM EDT70.0010.008.509.200.00-1120.00%
MGA221216P000725002022-07-28 3:36PM EDT72.5011.7010.1010.900.00-1490.00%
MGA221216P000750002022-07-28 3:34PM EDT75.0013.5012.0012.700.00-11950.00%
MGA221216P000775002022-08-02 2:49PM EDT77.5015.3013.9014.600.00-172880.00%
MGA221216P000800002022-07-21 9:30AM EDT80.0020.2515.4016.900.00-1410.00%
MGA221216P000825002021-11-10 7:50AM EDT82.509.6012.3012.900.00-1150.00%
MGA221216P000850002021-11-30 1:17PM EDT85.0017.1113.2013.800.00-280.00%
MGA221216P000900002021-12-01 2:49PM EDT90.0020.7016.3017.200.00-7100.00%
MGA221216P001000002021-11-10 7:50AM EDT100.0026.1023.0026.300.00-230.00%
MGA221216P001050002021-11-10 7:50AM EDT105.0029.5427.4030.800.00-20250.00%