NYSE - Delayed Quote USD
Magna International Inc. (MGA)
At close: October 15 at 4:00 PM EDT
Pre-Market: 9:20 AM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MGA241018C00035000 | 9/5/2024 3:16 PM | 35 | 5.70 | 4.10 | 8.20 | 0.00 | 0.00% | - | 2 | 117.58% |
MGA241018C00037500 | 9/25/2024 7:30 PM | 37.5 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 18 | 0.00% |
MGA241018C00040000 | 10/15/2024 1:48 PM | 40 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 104 | 0.00% |
MGA241018C00042500 | 10/15/2024 3:03 PM | 42.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 826 | 12.50% |
MGA241018C00045000 | 10/15/2024 2:49 PM | 45 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 696 | 25.00% |
MGA241018C00047500 | 10/15/2024 2:22 PM | 47.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 147 | 50.00% |
MGA241018C00050000 | 9/26/2024 2:12 PM | 50 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 156 | 50.00% |
MGA241018C00055000 | 9/17/2024 1:30 PM | 55 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 96 | 50.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MGA241018P00032500 | 9/10/2024 3:23 PM | 32.5 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 5 | 160.94% |
MGA241018P00035000 | 10/7/2024 7:57 PM | 35 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 101 | 50.00% |
MGA241018P00037500 | 10/15/2024 7:34 PM | 37.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 308 | 25.00% |
MGA241018P00040000 | 10/15/2024 2:25 PM | 40 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 365 | 6.25% |
MGA241018P00042500 | 10/9/2024 4:33 PM | 42.5 | 1.59 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 226 | 0.00% |
MGA241018P00045000 | 10/15/2024 3:04 PM | 45 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 15 | 0.00% |
Related Tickers
APTV Aptiv PLC
70.00
-1.53%
BWA BorgWarner Inc.
34.98
-1.27%
LEA Lear Corporation
104.60
-2.03%
LNR.TO Linamar Corporation
63.79
-1.35%
LKQ LKQ Corporation
39.00
-0.74%
GPC Genuine Parts Company
140.41
+0.70%
ALV Autoliv, Inc.
93.67
-0.92%
GT The Goodyear Tire & Rubber Company
8.28
-1.78%
VC Visteon Corporation
89.78
-1.60%
ALSN Allison Transmission Holdings, Inc.
98.34
-1.46%