NYSE - Delayed Quote • USD
Magna International Inc. (MGA)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240517C00027500 | 4/26/2024 6:15 PM | 27.5 | 21.70 | 17.50 | 19.80 | 0.00 | 0.00% | 4 | 4 | 210.94% |
| MGA240517C00030000 | 5/3/2024 1:46 PM | 30 | 16.20 | 16.10 | 17.80 | -2.70 | -14.29% | 1 | 7 | 148.05% |
| MGA240517C00035000 | 5/1/2024 7:38 PM | 35 | 12.80 | 9.90 | 13.30 | 0.00 | 0.00% | 4 | 34 | 184.77% |
| MGA240517C00037500 | 4/29/2024 6:44 PM | 37.5 | 11.90 | 7.20 | 10.60 | 0.00 | 0.00% | 4 | 11 | 146.58% |
| MGA240517C00042500 | 5/3/2024 4:19 PM | 42.5 | 4.60 | 4.10 | 5.30 | -0.80 | -14.81% | 5 | 12 | 56.93% |
| MGA240517C00045000 | 5/3/2024 7:40 PM | 45 | 1.90 | 1.95 | 2.95 | -2.00 | -51.28% | 6 | 3 | 57.52% |
| MGA240517C00047500 | 5/3/2024 7:32 PM | 47.5 | 0.55 | 0.55 | 0.65 | -1.60 | -74.42% | 307 | 1,019 | 28.17% |
| MGA240517C00050000 | 5/3/2024 7:02 PM | 50 | 0.10 | 0.05 | 0.15 | -1.00 | -90.91% | 288 | 1,025 | 29.88% |
| MGA240517C00052500 | 5/3/2024 6:56 PM | 52.5 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 100 | 373 | 34.96% |
| MGA240517C00055000 | 5/3/2024 5:11 PM | 55 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 19 | 509 | 45.90% |
| MGA240517C00057500 | 4/29/2024 7:37 PM | 57.5 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 144 | 63.09% |
| MGA240517C00060000 | 5/1/2024 3:19 PM | 60 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 90 | 58.98% |
| MGA240517C00062500 | 4/29/2024 1:31 PM | 62.5 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 8 | 125.68% |
| MGA240517C00065000 | 4/11/2024 7:49 PM | 65 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 8 | 91.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240517P00037500 | 5/2/2024 7:21 PM | 37.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 37 | 54.69% |
| MGA240517P00040000 | 4/18/2024 7:54 PM | 40 | 0.19 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 5 | 51.56% |
| MGA240517P00042500 | 5/3/2024 7:34 PM | 42.5 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 13 | 523 | 38.67% |
| MGA240517P00045000 | 5/3/2024 6:31 PM | 45 | 0.50 | 0.40 | 0.55 | -0.10 | -16.67% | 121 | 294 | 35.25% |
| MGA240517P00047500 | 5/3/2024 5:19 PM | 47.5 | 1.60 | 1.60 | 1.75 | 0.04 | 2.56% | 2,935 | 2,478 | 37.01% |
| MGA240517P00050000 | 5/3/2024 2:48 PM | 50 | 3.40 | 2.35 | 4.10 | 0.58 | 20.57% | 5 | 387 | 56.06% |
| MGA240517P00052500 | 5/2/2024 7:25 PM | 52.5 | 6.30 | 6.00 | 6.90 | 1.60 | 34.04% | 5 | 393 | 69.09% |
| MGA240517P00055000 | 5/3/2024 5:47 PM | 55 | 8.59 | 6.70 | 9.10 | 2.99 | 53.39% | 4 | 508 | 91.41% |
| MGA240517P00057500 | 5/3/2024 1:46 PM | 57.5 | 11.60 | 9.80 | 13.20 | 2.90 | 33.33% | 2 | 54 | 101.56% |
| MGA240517P00060000 | 5/3/2024 1:34 PM | 60 | 13.50 | 12.60 | 14.70 | 8.50 | 170.00% | 3 | 2 | 95.12% |
Related Tickers
BWA BorgWarner Inc.
36.44
+2.27%
LEA Lear Corporation
127.15
+0.43%
ADNT Adient plc
27.41
-9.30%
APTV Aptiv PLC
80.82
+3.90%
LNR.TO Linamar Corporation
64.04
-0.64%
AXL American Axle & Manufacturing Holdings, Inc.
7.49
+2.32%
MRE.TO Martinrea International Inc.
11.94
+5.20%
GT The Goodyear Tire & Rubber Company
12.24
-0.81%
LKQ LKQ Corporation
43.85
+1.18%
MBLY Mobileye Global Inc.
30.03
-1.54%