NYSE - Delayed Quote • USD
Magna International Inc. (MGA)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:10 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240517C00047500 | 4/18/2024 6:31 PM | 47.5 | 1.91 | 2.35 | 2.50 | 0.00 | 0.00% | 4 | 825 | 38.77% |
| MGA240517C00050000 | 4/19/2024 7:15 PM | 50 | 1.10 | 1.15 | 1.25 | 0.15 | 15.79% | 73 | 112 | 36.28% |
| MGA240517C00052500 | 4/19/2024 2:45 PM | 52.5 | 0.50 | 0.50 | 0.55 | 0.05 | 11.11% | 40 | 223 | 35.40% |
| MGA240517C00055000 | 4/19/2024 7:39 PM | 55 | 0.28 | 0.20 | 0.30 | 0.08 | 40.00% | 22 | 413 | 38.43% |
| MGA240517C00057500 | 4/19/2024 4:29 PM | 57.5 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 158 | 40.23% |
| MGA240517C00060000 | 4/16/2024 4:55 PM | 60 | 0.09 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 86 | 50.59% |
| MGA240517C00062500 | 4/10/2024 1:30 PM | 62.5 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 5 | 45.12% |
| MGA240517C00065000 | 4/11/2024 7:49 PM | 65 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 8 | 50.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240517P00040000 | 4/18/2024 7:54 PM | 40 | 0.19 | 0.15 | 0.20 | 0.00 | 0.00% | 2 | 5 | 47.85% |
| MGA240517P00042500 | 4/18/2024 5:24 PM | 42.5 | 0.41 | 0.30 | 0.40 | 0.00 | 0.00% | 1 | 19 | 43.56% |
| MGA240517P00045000 | 4/19/2024 5:14 PM | 45 | 0.83 | 0.75 | 0.85 | -0.11 | -11.70% | 2 | 51 | 41.02% |
| MGA240517P00047500 | 4/19/2024 6:07 PM | 47.5 | 1.75 | 1.55 | 1.70 | -0.26 | -12.94% | 5 | 241 | 39.55% |
| MGA240517P00050000 | 4/19/2024 7:51 PM | 50 | 3.20 | 2.95 | 3.10 | -0.10 | -3.03% | 8 | 190 | 39.97% |
| MGA240517P00052500 | 4/19/2024 4:12 PM | 52.5 | 5.35 | 3.80 | 7.00 | 0.55 | 11.46% | 1 | 386 | 51.22% |
| MGA240517P00055000 | 4/19/2024 2:22 PM | 55 | 7.19 | 4.80 | 9.00 | 1.09 | 17.87% | 6 | 495 | 87.50% |
| MGA240517P00057500 | 4/11/2024 2:21 PM | 57.5 | 7.29 | 7.50 | 11.40 | 0.00 | 0.00% | 2 | 55 | 97.75% |
| MGA240517P00060000 | 3/21/2024 5:08 PM | 60 | 5.00 | 9.60 | 14.40 | 0.00 | 0.00% | 1 | 2 | 57.32% |
Related Tickers
APTV Aptiv PLC
69.63
+0.45%
BWA BorgWarner Inc.
32.80
+2.15%
LEA Lear Corporation
132.86
+1.30%
LNR.TO Linamar Corporation
64.63
+0.05%
ALV Autoliv, Inc.
114.83
+0.41%
LKQ LKQ Corporation
49.12
+1.11%
GT The Goodyear Tire & Rubber Company
11.88
+1.45%
MRE.TO Martinrea International Inc.
10.82
-0.28%
MBLY Mobileye Global Inc.
30.23
-2.42%
GNTX Gentex Corporation
33.91
+0.98%