NYSE - Nasdaq Real Time Price USD
Magnera Corporation (MAGN)
11.94
+0.07
+(0.59%)
At close: 4:00:02 PM EDT
12.42
+0.48
+(4.02%)
After hours: 6:40:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAGN250620C00002500 | 5/14/2025 9:43 AM | 2.5 | 11.90 | 9.20 | 9.80 | 0.00 | 0.00% | - | 3 | 306.25% |
| MAGN250620C00005000 | 5/14/2025 9:43 AM | 5 | 9.40 | 6.70 | 7.30 | 0.00 | 0.00% | - | 3 | 176.56% |
| MAGN250620C00007500 | 5/14/2025 9:44 AM | 7.5 | 7.00 | 4.20 | 4.90 | 0.00 | 0.00% | - | 4 | 116.80% |
| MAGN250620C00010000 | 5/14/2025 9:47 AM | 10 | 4.50 | 1.95 | 2.45 | 0.00 | 0.00% | - | 2 | 75.20% |
| MAGN250620C00012500 | 5/21/2025 3:35 PM | 12.5 | 0.55 | 0.35 | 0.90 | 0.00 | 0.00% | 50 | 62 | 63.87% |
| MAGN250620C00015000 | 5/19/2025 10:47 AM | 15 | 0.20 | 0.00 | 0.35 | 0.00 | 0.00% | 8 | 125 | 71.68% |
| MAGN250620C00017500 | 5/16/2025 3:28 PM | 17.5 | 0.17 | 0.00 | 0.55 | 0.00 | 0.00% | 40 | 311 | 115.43% |
| MAGN250620C00020000 | 4/9/2025 2:05 PM | 20 | 1.00 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 6 | 111.33% |
| MAGN250620C00022500 | 2/4/2025 2:01 PM | 22.5 | 2.10 | 1.45 | 2.20 | 0.00 | 0.00% | 2 | 28 | 307.52% |
| MAGN250620C00025000 | 4/10/2025 3:56 PM | 25 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 17 | 151.95% |
| MAGN250620C00030000 | 2/4/2025 2:01 PM | 30 | 0.75 | 0.10 | 0.80 | 0.00 | 0.00% | 2 | 9 | 234.77% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAGN250620P00012500 | 5/23/2025 2:29 PM | 12.5 | 1.20 | 0.80 | 1.50 | 0.05 | 4.35% | 10 | 969 | 61.33% |
| MAGN250620P00015000 | 5/21/2025 11:11 AM | 15 | 2.71 | 2.85 | 3.60 | 0.00 | 0.00% | 2 | 7 | 70.51% |
| MAGN250620P00017500 | 5/15/2025 11:03 AM | 17.5 | 4.50 | 5.40 | 5.80 | 0.00 | 0.00% | 3 | 48 | 74.22% |
| MAGN250620P00020000 | 12/30/2024 12:33 PM | 20 | 4.20 | 2.80 | 3.90 | 0.00 | 0.00% | - | 30 | 0.00% |
Related Tickers
CLW Clearwater Paper Corporation
28.93
-1.09%
MERC Mercer International Inc.
3.5700
-3.77%
SUZ Suzano S.A.
9.36
-0.43%
SLVM Sylvamo Corporation
54.19
-2.62%
STE-R.ST Stora Enso Oyj
95.70
-3.48%
NSKOG.OL Norske Skog ASA
21.80
-4.18%
BILL.ST Billerud AB (publ)
106.60
-0.65%
STERV.HE Stora Enso Oyj
8.85
-2.98%
UPM.HE UPM-Kymmene Oyj
24.59
-1.56%