UK markets closed

Magna International Inc. (MGA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.69+2.16 (+3.51%)
As of 12:30PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA220520C000400002022-05-03 9:40AM EDT40.0020.2023.2024.000.00-100385.55%
MGA220520C000525002022-04-08 2:36PM EDT52.509.907.207.800.00-460.00%
MGA220520C000575002022-05-17 2:52PM EDT57.505.685.906.600.00-11179.69%
MGA220520C000600002022-05-19 9:44AM EDT60.002.383.504.10+0.20+9.17%210559.38%
MGA220520C000625002022-05-19 11:33AM EDT62.501.401.401.75+0.64+84.21%1117956.35%
MGA220520C000650002022-05-19 11:38AM EDT65.000.350.200.55-0.13-27.08%3162956.93%
MGA220520C000675002022-05-19 11:26AM EDT67.500.050.000.15-0.03-37.50%322252.34%
MGA220520C000700002022-05-18 11:36AM EDT70.000.260.000.750.00-2331114.26%
MGA220520C000750002022-05-18 2:16PM EDT75.000.040.000.050.00-2762100.00%
MGA220520C000800002022-05-10 12:52PM EDT80.000.050.000.400.00-1524185.94%
MGA220520C000850002022-05-10 12:53PM EDT85.000.050.000.400.00-230223.83%
MGA220520C000900002022-03-22 11:39AM EDT90.000.050.000.050.00--0190.63%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGA220520P000325002022-05-09 9:30AM EDT32.500.050.000.050.00-2266365.63%
MGA220520P000350002022-05-02 11:15AM EDT35.000.100.000.600.00-12475.78%
MGA220520P000375002022-04-28 11:22AM EDT37.500.090.000.600.00-11428.13%
MGA220520P000425002022-04-29 9:30AM EDT42.500.100.000.000.00-101050.00%
MGA220520P000450002022-05-13 10:23AM EDT45.000.230.000.600.00-222300.00%
MGA220520P000475002022-05-13 10:23AM EDT47.500.260.000.650.00-212266.21%
MGA220520P000500002022-05-13 9:34AM EDT50.000.100.000.600.00-185224.02%
MGA220520P000525002022-05-16 2:22PM EDT52.500.100.000.650.00-1103191.41%
MGA220520P000550002022-05-18 2:16PM EDT55.000.180.000.700.00-374158.40%
MGA220520P000575002022-05-18 3:54PM EDT57.500.150.050.200.00-310892.77%
MGA220520P000600002022-05-17 11:56AM EDT60.000.440.100.400.00-551975.20%
MGA220520P000625002022-05-19 12:06PM EDT62.500.500.300.60-1.12-69.14%1216258.69%
MGA220520P000650002022-05-17 11:56AM EDT65.002.961.502.050.00-14951.76%
MGA220520P000675002022-04-28 1:21PM EDT67.506.603.804.200.00-32266.60%
MGA220520P000700002022-05-19 10:29AM EDT70.007.606.106.90-2.80-26.92%2394.53%
MGA220520P000750002022-04-13 9:41AM EDT75.0014.2012.7016.000.00-10360.94%
MGA220520P000800002022-04-05 10:09AM EDT80.0017.5017.7020.200.00-16398.63%
MGA220520P000850002022-03-22 10:37AM EDT85.0021.7018.3021.600.00--2240.63%