MGA - Magna International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA191220C000250002019-08-08 2:58PM EST25.0025.0025.3029.100.00-20296.09%
MGA191220C000350002019-11-20 2:25PM EST35.0019.2818.4019.000.00-66120.31%
MGA191220C000375002019-08-08 8:49AM EST37.5012.5014.1015.500.00-2190.00%
MGA191220C000400002019-11-20 2:24PM EST40.0014.2513.3014.000.00-16050.00%
MGA191220C000425002019-11-21 12:50PM EST42.5011.3310.5011.700.00-54119.34%
MGA191220C000450002019-11-20 2:17PM EST45.009.268.508.900.00-11055.86%
MGA191220C000475002019-11-20 2:21PM EST47.506.816.006.500.00-54165.04%
MGA191220C000500002019-11-20 11:57AM EST50.004.783.604.000.00-111744.73%
MGA191220C000525002019-12-09 10:04AM EST52.501.501.501.700.00-520129.20%
MGA191220C000550002019-12-03 2:49PM EST55.000.700.250.400.00-468825.68%
MGA191220C000575002019-12-09 9:40AM EST57.500.050.000.100.00-172529.88%
MGA191220C000600002019-12-05 10:24AM EST60.000.150.000.300.00-546356.54%
MGA191220C000625002019-09-20 9:55AM EST62.500.320.150.450.00-11770.41%
MGA191220C000650002019-05-20 10:33AM EST65.000.100.000.750.00-32487.89%
MGA191220C000700002019-07-30 8:31AM EST70.000.100.000.550.00-1013103.71%
MGA191220C000750002019-06-05 12:40PM EST75.000.150.000.550.00-35123.63%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGA191220P000250002019-07-03 10:16AM EST25.000.100.000.300.00-16240.23%
MGA191220P000275002019-06-27 1:49PM EST27.500.250.000.300.00-200213.28%
MGA191220P000300002019-06-09 11:02PM EST30.000.440.250.750.00-11239.84%
MGA191220P000350002019-10-01 8:33AM EST35.000.280.000.000.00-311450.00%
MGA191220P000375002019-07-24 2:53PM EST37.500.400.550.700.00-3162171.48%
MGA191220P000400002019-11-29 10:09AM EST40.000.100.000.050.00-106078.91%
MGA191220P000425002019-11-11 12:40PM EST42.500.050.000.300.00-2213486.72%
MGA191220P000450002019-12-05 11:40AM EST45.000.100.000.100.00-1348855.86%
MGA191220P000475002019-11-27 3:10PM EST47.500.100.000.150.00-451051.66%
MGA191220P000500002019-12-06 3:22PM EST50.000.150.050.150.00-215534.18%
MGA191220P000525002019-12-06 1:56PM EST52.500.500.350.500.00-5219427.64%
MGA191220P000550002019-11-25 3:49PM EST55.001.201.551.750.00-46025.68%
MGA191220P000575002019-12-04 9:40AM EST57.503.083.704.000.00-84333.20%
MGA191220P000600002019-11-11 11:14AM EST60.004.706.106.500.00-1047.07%
MGA191220P000625002019-11-27 3:26PM EST62.506.808.509.300.00-21278.81%
MGA191220P000650002019-06-09 11:02PM EST65.0015.8715.4018.600.00-07267.19%