NYSE - Delayed Quote • USD
Magna International Inc. (MGA)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240621C00037500 | 12/13/2023 6:12 PM | 37.5 | 16.60 | 16.90 | 21.00 | 0.00 | 0.00% | - | 2 | 266.70% |
| MGA240621C00042500 | 5/10/2024 1:30 PM | 42.5 | 4.50 | 5.00 | 5.50 | 0.00 | 0.00% | 1 | 5 | 39.11% |
| MGA240621C00045000 | 5/17/2024 2:58 PM | 45 | 3.00 | 3.10 | 3.30 | 0.46 | 18.11% | 1 | 321 | 31.74% |
| MGA240621C00047500 | 5/17/2024 7:37 PM | 47.5 | 1.45 | 1.45 | 1.55 | -0.35 | -19.44% | 47 | 988 | 26.91% |
| MGA240621C00050000 | 5/17/2024 7:31 PM | 50 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 35 | 53,942 | 25.98% |
| MGA240621C00052500 | 5/16/2024 1:58 PM | 52.5 | 0.15 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 780 | 27.93% |
| MGA240621C00055000 | 5/17/2024 6:38 PM | 55 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 1 | 317 | 32.23% |
| MGA240621C00057500 | 5/17/2024 2:55 PM | 57.5 | 0.10 | 0.05 | 0.15 | 0.05 | 100.00% | 2 | 101 | 39.45% |
| MGA240621C00060000 | 5/9/2024 2:25 PM | 60 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 438 | 46.09% |
| MGA240621C00062500 | 4/24/2024 7:37 PM | 62.5 | 0.11 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 265 | 55.27% |
| MGA240621C00065000 | 4/30/2024 2:13 PM | 65 | 0.17 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 109 | 94.04% |
| MGA240621C00067500 | 5/10/2024 7:33 PM | 67.5 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 52 | 59.18% |
| MGA240621C00070000 | 4/22/2024 6:29 PM | 70 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 143 | 107.03% |
| MGA240621C00075000 | 5/14/2024 7:11 PM | 75 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 54 | 67 | 119.29% |
| MGA240621C00080000 | 4/22/2024 2:22 PM | 80 | 0.37 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 2 | 78.13% |
| MGA240621C00085000 | 5/9/2024 1:30 PM | 85 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 9 | 140.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240621P00025000 | 2/7/2024 3:00 PM | 25 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 136.33% |
| MGA240621P00030000 | 5/2/2024 7:56 PM | 30 | 0.05 | 0.00 | 2.10 | 0.00 | 0.00% | - | 1 | 136.13% |
| MGA240621P00032500 | 5/16/2024 7:36 PM | 32.5 | 0.10 | 0.00 | 2.10 | 0.00 | 0.00% | 2 | 3 | 117.87% |
| MGA240621P00035000 | 5/2/2024 5:16 PM | 35 | 0.10 | 0.00 | 2.10 | 0.00 | 0.00% | 18 | 22 | 100.68% |
| MGA240621P00037500 | 5/3/2024 4:31 PM | 37.5 | 0.15 | 0.05 | 1.35 | 0.00 | 0.00% | 9 | 266 | 73.14% |
| MGA240621P00040000 | 5/17/2024 4:20 PM | 40 | 0.13 | 0.05 | 0.15 | -0.07 | -35.00% | 1,300 | 44 | 37.70% |
| MGA240621P00042500 | 5/17/2024 7:32 PM | 42.5 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 2 | 1,017 | 29.00% |
| MGA240621P00045000 | 5/17/2024 5:56 PM | 45 | 0.46 | 0.40 | 0.50 | 0.01 | 2.22% | 17 | 946 | 25.05% |
| MGA240621P00047500 | 5/17/2024 7:36 PM | 47.5 | 1.25 | 1.25 | 1.30 | 0.03 | 2.46% | 27 | 68,583 | 22.41% |
| MGA240621P00050000 | 5/17/2024 4:16 PM | 50 | 2.85 | 2.75 | 2.95 | 0.27 | 10.47% | 3 | 2,669 | 22.53% |
| MGA240621P00052500 | 5/13/2024 7:43 PM | 52.5 | 5.99 | 4.50 | 5.20 | 0.00 | 0.00% | 5 | 99 | 25.88% |
| MGA240621P00055000 | 5/14/2024 5:21 PM | 55 | 8.45 | 7.40 | 9.60 | 0.00 | 0.00% | 2 | 2,153 | 57.08% |
| MGA240621P00057500 | 5/17/2024 2:58 PM | 57.5 | 10.22 | 8.50 | 11.80 | -0.98 | -8.75% | 1 | 18 | 84.62% |
| MGA240621P00060000 | 5/15/2024 6:29 PM | 60 | 12.40 | 11.60 | 14.90 | 0.00 | 0.00% | 1 | 7 | 68.65% |
| MGA240621P00062500 | 4/16/2024 3:03 PM | 62.5 | 14.05 | 14.90 | 15.30 | 0.00 | 0.00% | 1 | 13 | 59.96% |
| MGA240621P00065000 | 3/21/2024 4:25 PM | 65 | 9.50 | 15.30 | 18.90 | 0.00 | 0.00% | 4 | 6 | 101.56% |
| MGA240621P00067500 | 2/8/2024 2:58 PM | 67.5 | 10.30 | 12.90 | 14.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MGA240621P00070000 | 2/8/2024 3:39 PM | 70 | 12.40 | 13.70 | 16.70 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
BWA BorgWarner Inc.
37.09
-1.44%
LEA Lear Corporation
130.68
-0.39%
APTV Aptiv PLC
82.11
-0.22%
LNR.TO Linamar Corporation
71.87
+0.08%
LKQ LKQ Corporation
44.67
+1.18%
MRE.TO Martinrea International Inc.
12.50
0.00%
GPC Genuine Parts Company
152.89
-0.79%
MBLY Mobileye Global Inc.
28.58
+0.28%
ALV Autoliv, Inc.
125.18
-0.82%
GNTX Gentex Corporation
34.65
+0.09%