NYSE - Delayed Quote • USD
Magna International Inc. (MGA)
At close: 4:00 PM EDT
After hours: 4:07 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240517C00037500 | 4/19/2024 6:39 PM | 37.5 | 10.50 | 9.70 | 13.20 | 0.00 | 0.00% | 7 | 7 | 71.68% |
| MGA240517C00042500 | 4/24/2024 3:16 PM | 42.5 | 7.10 | 6.40 | 8.40 | 0.00 | 0.00% | 2 | 4 | 75.78% |
| MGA240517C00045000 | 4/24/2024 1:38 PM | 45 | 5.70 | 4.20 | 4.40 | 0.00 | 0.00% | 1 | 2 | 43.46% |
| MGA240517C00047500 | 4/25/2024 5:01 PM | 47.5 | 2.45 | 2.45 | 2.55 | -0.50 | -16.95% | 1 | 1,045 | 39.26% |
| MGA240517C00050000 | 4/25/2024 7:26 PM | 50 | 1.30 | 1.15 | 1.25 | -0.15 | -10.34% | 97 | 317 | 36.96% |
| MGA240517C00052500 | 4/25/2024 3:02 PM | 52.5 | 0.45 | 0.45 | 0.55 | -0.15 | -25.00% | 11 | 316 | 36.87% |
| MGA240517C00055000 | 4/25/2024 4:13 PM | 55 | 0.20 | 0.15 | 0.25 | -0.07 | -25.93% | 12 | 507 | 38.57% |
| MGA240517C00057500 | 4/25/2024 2:37 PM | 57.5 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 153 | 39.36% |
| MGA240517C00060000 | 4/22/2024 5:43 PM | 60 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 90 | 41.80% |
| MGA240517C00062500 | 4/10/2024 1:30 PM | 62.5 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 5 | 48.44% |
| MGA240517C00065000 | 4/11/2024 7:49 PM | 65 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 8 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240517P00037500 | 4/25/2024 2:04 PM | 37.5 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 28 | 5 | 56.25% |
| MGA240517P00040000 | 4/18/2024 7:54 PM | 40 | 0.19 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 5 | 50.88% |
| MGA240517P00042500 | 4/25/2024 4:39 PM | 42.5 | 0.27 | 0.20 | 0.30 | 0.06 | 28.57% | 23 | 20 | 45.70% |
| MGA240517P00045000 | 4/25/2024 3:16 PM | 45 | 0.70 | 0.55 | 0.65 | 0.33 | 89.19% | 1 | 81 | 42.09% |
| MGA240517P00047500 | 4/24/2024 7:14 PM | 47.5 | 1.20 | 1.30 | 1.40 | 0.00 | 0.00% | 64 | 302 | 40.33% |
| MGA240517P00050000 | 4/24/2024 7:29 PM | 50 | 2.37 | 2.60 | 2.70 | 0.00 | 0.00% | 78 | 361 | 40.14% |
| MGA240517P00052500 | 4/25/2024 7:26 PM | 52.5 | 4.30 | 4.40 | 4.60 | 0.40 | 10.26% | 3 | 391 | 43.41% |
| MGA240517P00055000 | 4/23/2024 6:44 PM | 55 | 5.60 | 4.20 | 8.80 | 0.00 | 0.00% | 8 | 508 | 97.36% |
| MGA240517P00057500 | 4/11/2024 2:21 PM | 57.5 | 7.29 | 7.00 | 11.20 | 0.00 | 0.00% | 2 | 55 | 50.59% |
| MGA240517P00060000 | 3/21/2024 5:08 PM | 60 | 5.00 | 9.60 | 14.40 | 0.00 | 0.00% | 1 | 2 | 75.54% |
Related Tickers
LEA Lear Corporation
133.48
-1.25%
APTV Aptiv PLC
70.13
-1.78%
BWA BorgWarner Inc.
32.82
-2.47%
LNR.TO Linamar Corporation
65.70
-0.53%
LKQ LKQ Corporation
42.92
-0.83%
ALV Autoliv, Inc.
115.85
-1.77%
GNTX Gentex Corporation
34.65
-1.45%
DAN Dana Incorporated
12.24
-2.08%
ALSN Allison Transmission Holdings, Inc.
80.26
+0.29%
GT The Goodyear Tire & Rubber Company
11.74
-1.59%