Magna International Inc. (MGA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240517C00047500 | 2024-04-18 2:31PM EDT | 47.50 | 1.91 | 2.35 | 2.50 | 0.00 | - | 4 | 825 | 38.77% |
| MGA240517C00050000 | 2024-04-19 3:15PM EDT | 50.00 | 1.10 | 1.15 | 1.25 | +0.15 | +15.79% | 73 | 112 | 36.28% |
| MGA240517C00052500 | 2024-04-19 10:45AM EDT | 52.50 | 0.50 | 0.50 | 0.55 | +0.05 | +11.11% | 40 | 223 | 35.40% |
| MGA240517C00055000 | 2024-04-19 3:39PM EDT | 55.00 | 0.28 | 0.20 | 0.30 | +0.08 | +40.00% | 22 | 413 | 38.43% |
| MGA240517C00057500 | 2024-04-19 12:29PM EDT | 57.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 158 | 40.23% |
| MGA240517C00060000 | 2024-04-16 12:55PM EDT | 60.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3 | 86 | 50.59% |
| MGA240517C00062500 | 2024-04-10 9:30AM EDT | 62.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 45.12% |
| MGA240517C00065000 | 2024-04-11 3:49PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 50.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240517P00040000 | 2024-04-18 3:54PM EDT | 40.00 | 0.19 | 0.15 | 0.20 | 0.00 | - | 2 | 5 | 47.85% |
| MGA240517P00042500 | 2024-04-18 1:24PM EDT | 42.50 | 0.41 | 0.30 | 0.40 | 0.00 | - | 1 | 19 | 43.56% |
| MGA240517P00045000 | 2024-04-19 1:14PM EDT | 45.00 | 0.83 | 0.75 | 0.85 | -0.11 | -11.70% | 2 | 51 | 41.02% |
| MGA240517P00047500 | 2024-04-19 2:07PM EDT | 47.50 | 1.75 | 1.55 | 1.70 | -0.26 | -12.94% | 5 | 241 | 39.55% |
| MGA240517P00050000 | 2024-04-19 3:51PM EDT | 50.00 | 3.20 | 2.95 | 3.10 | -0.10 | -3.03% | 8 | 190 | 39.97% |
| MGA240517P00052500 | 2024-04-19 12:12PM EDT | 52.50 | 5.35 | 3.80 | 7.00 | +0.55 | +11.46% | 1 | 386 | 51.22% |
| MGA240517P00055000 | 2024-04-19 10:22AM EDT | 55.00 | 7.19 | 4.80 | 9.00 | +1.09 | +17.87% | 6 | 495 | 87.50% |
| MGA240517P00057500 | 2024-04-11 10:21AM EDT | 57.50 | 7.29 | 7.50 | 11.40 | 0.00 | - | 2 | 55 | 97.75% |
| MGA240517P00060000 | 2024-03-21 1:08PM EDT | 60.00 | 5.00 | 9.60 | 14.40 | 0.00 | - | 1 | 2 | 57.32% |
© 2024 Yahoo. All rights reserved.