Advertisement
Magna International Inc. (MGA)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 10:24AM EST. Market open.
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA241220C00030000 | 2024-10-18 12:37PM EST | 30.00 | 13.95 | 13.20 | 13.70 | 0.00 | - | 1 | 0 | 0.00% |
| MGA241220C00032500 | 2024-08-01 11:53AM EST | 32.50 | 11.00 | 9.40 | 12.00 | 0.00 | - | 6 | 14 | 0.00% |
| MGA241220C00035000 | 2024-09-24 1:10PM EST | 35.00 | 8.40 | 7.40 | 7.60 | 0.00 | - | 1 | 35 | 0.00% |
| MGA241220C00037500 | 2024-11-15 3:35PM EST | 37.50 | 6.80 | 6.10 | 7.60 | 0.00 | - | 2 | 2 | 56.84% |
| MGA241220C00040000 | 2024-11-26 9:36AM EST | 40.00 | 5.00 | 5.00 | 5.20 | -0.30 | -5.66% | 1 | 266 | 44.87% |
| MGA241220C00042500 | 2024-11-20 2:40PM EST | 42.50 | 1.40 | 2.75 | 2.95 | 0.00 | - | 22 | 420 | 34.62% |
| MGA241220C00045000 | 2024-11-25 3:50PM EST | 45.00 | 2.53 | 1.15 | 1.30 | 0.00 | - | 42 | 1,218 | 30.35% |
| MGA241220C00047500 | 2024-11-26 9:45AM EST | 47.50 | 0.34 | 0.30 | 0.40 | -0.75 | -68.81% | 2 | 1,204 | 28.13% |
| MGA241220C00050000 | 2024-11-25 1:39PM EST | 50.00 | 0.32 | 0.05 | 0.15 | 0.00 | - | 47 | 1,429 | 30.96% |
| MGA241220C00052500 | 2024-11-14 3:50PM EST | 52.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 14 | 528 | 46.00% |
| MGA241220C00055000 | 2024-11-25 10:39AM EST | 55.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 43 | 879 | 55.37% |
| MGA241220C00057500 | 2024-11-15 3:51PM EST | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 238 | 70.51% |
| MGA241220C00060000 | 2024-11-04 1:37PM EST | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 150 | 180 | 62.70% |
| MGA241220C00065000 | 2024-11-21 9:30AM EST | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 157 | 60.16% |
| MGA241220C00070000 | 2024-04-29 2:47PM EST | 70.00 | 0.46 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 101.07% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA241220P00020000 | 2024-09-19 8:30AM EST | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 146.88% |
| MGA241220P00025000 | 2024-09-09 8:30AM EST | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MGA241220P00030000 | 2024-11-14 3:05PM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 67.19% |
| MGA241220P00032500 | 2024-11-11 1:43PM EST | 32.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 7 | 463 | 54.69% |
| MGA241220P00035000 | 2024-11-22 12:16PM EST | 35.00 | 0.10 | 0.05 | 0.15 | +0.07 | +233.33% | 14 | 1,531 | 54.69% |
| MGA241220P00037500 | 2024-11-22 12:16PM EST | 37.50 | 0.08 | 0.05 | 0.15 | 0.00 | - | 5 | 2,673 | 45.70% |
| MGA241220P00040000 | 2024-11-25 11:56AM EST | 40.00 | 0.11 | 0.10 | 0.25 | 0.00 | - | 101 | 1,253 | 37.01% |
| MGA241220P00042500 | 2024-11-26 9:51AM EST | 42.50 | 0.50 | 0.45 | 0.50 | +0.30 | +150.00% | 201 | 479 | 29.30% |
| MGA241220P00045000 | 2024-11-26 9:32AM EST | 45.00 | 1.30 | 1.25 | 1.45 | +0.67 | +106.35% | 51 | 194 | 28.22% |
| MGA241220P00047500 | 2024-11-25 2:08PM EST | 47.50 | 1.60 | 2.90 | 3.10 | 0.00 | - | 55 | 189 | 26.66% |
| MGA241220P00050000 | 2024-11-22 3:58PM EST | 50.00 | 4.97 | 5.10 | 5.60 | 0.00 | - | 6 | 54 | 39.36% |
| MGA241220P00052500 | 2024-08-26 9:43AM EST | 52.50 | 9.40 | 11.10 | 11.50 | 0.00 | - | 50 | 73 | 133.45% |
| MGA241220P00055000 | 2024-10-16 2:51PM EST | 55.00 | 13.75 | 11.00 | 13.20 | 0.00 | - | 1 | 1 | 106.89% |
| MGA241220P00057500 | 2024-05-02 9:30AM EST | 57.50 | 10.40 | 12.40 | 12.70 | 0.00 | - | - | 1 | 0.00% |
| MGA241220P00060000 | 2024-05-02 8:53AM EST | 60.00 | 12.60 | 13.00 | 17.40 | 0.00 | - | - | 1 | 137.21% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.