32.25
+0.10
+(0.31%)
At close: 4:00:02 PM EDT
32.25
0.00
(0.00%)
After hours: 6:48:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA250417C00020000 | 3/10/2025 2:41 PM | 20 | 18.00 | 10.90 | 14.10 | 0.00 | 0.00% | - | 1 | 617.19% |
| MGA250417C00025000 | 3/27/2025 2:15 PM | 25 | 10.20 | 5.60 | 8.90 | 0.00 | 0.00% | - | 3 | 50.00% |
| MGA250417C00027500 | 4/8/2025 2:30 PM | 27.5 | 4.00 | 4.40 | 5.10 | 0.00 | 0.00% | 1 | 17 | 50.00% |
| MGA250417C00030000 | 4/17/2025 9:38 AM | 30 | 2.50 | 1.30 | 2.70 | -0.22 | -8.09% | 5 | 41 | 195.70% |
| MGA250417C00032500 | 4/16/2025 9:30 AM | 32.5 | 0.55 | 0.00 | 0.65 | 0.00 | 0.00% | 5 | 257 | 64.84% |
| MGA250417C00035000 | 4/17/2025 3:06 PM | 35 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 2,696 | 89.06% |
| MGA250417C00037500 | 4/16/2025 11:50 AM | 37.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4,866 | 146.88% |
| MGA250417C00040000 | 4/16/2025 1:42 PM | 40 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 3,403 | 196.88% |
| MGA250417C00042500 | 4/9/2025 1:00 PM | 42.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 13,339 | 243.75% |
| MGA250417C00045000 | 4/14/2025 1:42 PM | 45 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 76 | 284.38% |
| MGA250417C00055000 | 3/20/2025 9:30 AM | 55 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 425.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA250417P00025000 | 3/4/2025 9:43 AM | 25 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MGA250417P00027500 | 4/9/2025 12:18 PM | 27.5 | 0.26 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 157.81% |
| MGA250417P00030000 | 4/16/2025 11:22 AM | 30 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 10 | 196 | 169.92% |
| MGA250417P00032500 | 4/17/2025 3:15 PM | 32.5 | 0.25 | 0.10 | 0.60 | -0.35 | -58.33% | 5 | 690 | 68.75% |
| MGA250417P00035000 | 4/17/2025 2:32 PM | 35 | 2.85 | 2.65 | 3.60 | 0.20 | 7.55% | 8 | 1,544 | 187.89% |
| MGA250417P00037500 | 4/17/2025 1:00 PM | 37.5 | 5.04 | 3.20 | 7.20 | -0.46 | -8.36% | 2 | 13 | 558.40% |
| MGA250417P00040000 | 4/7/2025 2:02 PM | 40 | 8.31 | 7.00 | 8.50 | 0.00 | 0.00% | 1 | 8 | 100.00% |
| MGA250417P00042500 | 3/11/2025 2:43 PM | 42.5 | 6.10 | 8.00 | 10.90 | 0.00 | 0.00% | 94 | 0 | 483.20% |
| MGA250417P00045000 | 3/27/2025 9:42 AM | 45 | 8.00 | 11.00 | 14.60 | 0.00 | 0.00% | 3 | 3 | 315.63% |
| MGA250417P00047500 | 3/27/2025 2:15 PM | 47.5 | 12.40 | 13.60 | 16.50 | 0.00 | 0.00% | 20 | 0 | 740.23% |
| MGA250417P00050000 | 2/24/2025 3:27 PM | 50 | 12.00 | 10.30 | 13.60 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
LEA Lear Corporation
79.42
+2.46%
LNR.TO Linamar Corporation
48.15
+2.93%
APTV Aptiv PLC
51.71
+1.97%
MRE.TO Martinrea International Inc.
6.61
-0.75%
BWA BorgWarner Inc.
26.45
+1.65%
ALV Autoliv, Inc.
86.34
-0.54%
LKQ LKQ Corporation
42.03
+1.57%
VC Visteon Corporation
71.81
+1.56%
GNTX Gentex Corporation
21.56
+2.33%
ADNT Adient plc
11.43
+4.38%