NYSE • USD
Magna International Inc. (MGA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 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 | 10.20 | 12.30 | 0.00 | 0.00% | 7 | 7 | 100.49% |
| MGA240517C00042500 | 4/24/2024 3:16 PM | 42.5 | 7.10 | 6.80 | 8.10 | 0.00 | 0.00% | 2 | 4 | 70.22% |
| MGA240517C00045000 | 4/24/2024 1:38 PM | 45 | 5.70 | 4.50 | 4.70 | 0.00 | 0.00% | 1 | 2 | 44.43% |
| MGA240517C00047500 | 4/25/2024 5:01 PM | 47.5 | 2.45 | 2.65 | 2.80 | 0.00 | 0.00% | 1 | 1,045 | 40.67% |
| MGA240517C00050000 | 4/26/2024 3:38 PM | 50 | 1.25 | 1.30 | 1.40 | -0.05 | -3.85% | 5 | 347 | 38.09% |
| MGA240517C00052500 | 4/26/2024 7:27 PM | 52.5 | 0.55 | 0.50 | 0.60 | 0.10 | 22.22% | 16 | 323 | 37.26% |
| MGA240517C00055000 | 4/25/2024 4:13 PM | 55 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 12 | 506 | 38.28% |
| MGA240517C00057500 | 4/26/2024 5:51 PM | 57.5 | 0.07 | 0.05 | 0.15 | 0.02 | 40.00% | 22 | 153 | 42.97% |
| MGA240517C00060000 | 4/22/2024 5:43 PM | 60 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 90 | 57.81% |
| MGA240517C00062500 | 4/10/2024 1:30 PM | 62.5 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 5 | 73.05% |
| MGA240517C00065000 | 4/11/2024 7:49 PM | 65 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 8 | 62.31% |
| 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 | 0.75 | 0.00 | 0.00% | 28 | 33 | 84.86% |
| MGA240517P00040000 | 4/18/2024 7:54 PM | 40 | 0.19 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 5 | 50.59% |
| MGA240517P00042500 | 4/25/2024 4:39 PM | 42.5 | 0.27 | 0.15 | 0.25 | 0.00 | 0.00% | 23 | 37 | 47.36% |
| MGA240517P00045000 | 4/25/2024 3:16 PM | 45 | 0.70 | 0.45 | 0.55 | 0.00 | 0.00% | 1 | 81 | 43.56% |
| MGA240517P00047500 | 4/26/2024 4:14 PM | 47.5 | 1.22 | 1.10 | 1.20 | 0.02 | 1.67% | 1 | 302 | 41.16% |
| MGA240517P00050000 | 4/24/2024 7:29 PM | 50 | 2.37 | 2.30 | 2.40 | 0.00 | 0.00% | 78 | 361 | 40.67% |
| MGA240517P00052500 | 4/26/2024 5:53 PM | 52.5 | 4.11 | 1.95 | 6.10 | -0.19 | -4.42% | 2 | 392 | 86.47% |
| MGA240517P00055000 | 4/23/2024 6:44 PM | 55 | 5.60 | 4.00 | 8.70 | 0.00 | 0.00% | 8 | 508 | 105.66% |
| MGA240517P00057500 | 4/26/2024 6:36 PM | 57.5 | 8.70 | 6.60 | 10.60 | 1.41 | 19.34% | 1 | 55 | 106.54% |
| MGA240517P00060000 | 3/21/2024 5:08 PM | 60 | 5.00 | 9.60 | 14.40 | 0.00 | 0.00% | 1 | 2 | 90.14% |
Related Tickers
BWA BorgWarner Inc.
33.19
+1.13%
LEA Lear Corporation
136.47
+2.24%
APTV Aptiv PLC
71.21
+1.54%
LNR.TO Linamar Corporation
66.40
+1.07%
GNTX Gentex Corporation
34.71
+0.17%
ALV Autoliv, Inc.
122.29
+5.56%
VC Visteon Corporation
112.19
+2.31%
LKQ LKQ Corporation
43.64
+1.68%
GT The Goodyear Tire & Rubber Company
11.84
+0.85%
ALSN Allison Transmission Holdings, Inc.
74.49
-7.19%