NYSE - Delayed Quote USD
Magna International Inc. (MGA)
33.21
-0.07
(-0.21%)
At close: May 6 at 4:00:02 PM EDT
33.97
+0.76
+(2.29%)
After hours: May 6 at 6:14:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA250516C00027500 | 5/1/2025 11:54 AM | 27.5 | 7.70 | 4.90 | 7.10 | 0.00 | 0.00% | 2 | 8 | 97.46% |
| MGA250516C00030000 | 4/28/2025 11:51 AM | 30 | 4.62 | 3.20 | 3.60 | 0.00 | 0.00% | 2 | 237 | 54.88% |
| MGA250516C00032500 | 5/6/2025 3:03 PM | 32.5 | 1.05 | 1.15 | 1.30 | -0.35 | -25.00% | 7 | 488 | 41.50% |
| MGA250516C00035000 | 5/6/2025 11:53 AM | 35 | 0.22 | 0.20 | 0.30 | -0.08 | -26.67% | 49 | 1,270 | 41.50% |
| MGA250516C00037500 | 5/6/2025 3:42 PM | 37.5 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 237 | 1,951 | 50.98% |
| MGA250516C00040000 | 5/6/2025 9:31 AM | 40 | 0.10 | 0.00 | 0.05 | 0.05 | 100.00% | 10 | 330 | 54.69% |
| MGA250516C00042500 | 5/1/2025 2:35 PM | 42.5 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 39 | 56 | 87.89% |
| MGA250516C00045000 | 5/1/2025 12:58 PM | 45 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 6 | 30 | 103.52% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA250516P00020000 | 5/5/2025 3:28 PM | 20 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 224.61% |
| MGA250516P00022500 | 4/21/2025 10:19 AM | 22.5 | 0.20 | 0.00 | 0.85 | 0.00 | 0.00% | 2 | 4 | 187.89% |
| MGA250516P00025000 | 5/2/2025 12:24 PM | 25 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 75 | 152.73% |
| MGA250516P00027500 | 5/2/2025 1:50 PM | 27.5 | 0.06 | 0.05 | 1.00 | 0.00 | 0.00% | 38 | 39 | 118.16% |
| MGA250516P00030000 | 5/5/2025 3:08 PM | 30 | 0.15 | 0.15 | 0.20 | 0.00 | 0.00% | 24 | 140 | 53.52% |
| MGA250516P00032500 | 5/6/2025 2:24 PM | 32.5 | 0.90 | 0.65 | 0.80 | 0.17 | 23.29% | 10 | 624 | 51.66% |
| MGA250516P00035000 | 5/6/2025 11:55 AM | 35 | 2.60 | 2.05 | 2.75 | 0.55 | 26.83% | 1 | 632 | 58.50% |
| MGA250516P00037500 | 5/6/2025 10:00 AM | 37.5 | 4.90 | 4.60 | 5.20 | -1.50 | -23.44% | 1 | 1,024 | 89.75% |
| MGA250516P00040000 | 5/6/2025 2:31 PM | 40 | 7.60 | 5.20 | 9.30 | 0.70 | 10.14% | 7 | 142 | 105.08% |
Related Tickers
LNR.TO Linamar Corporation
52.14
+0.83%
APTV Aptiv PLC
58.19
-1.00%
MRE.TO Martinrea International Inc.
7.48
+2.47%
LEA Lear Corporation
86.18
-2.48%
BWA BorgWarner Inc.
29.00
-1.53%
AXL American Axle & Manufacturing Holdings, Inc.
4.1500
-3.26%
DAN Dana Incorporated
14.61
+0.55%
ALSN Allison Transmission Holdings, Inc.
97.12
-1.50%
LKQ LKQ Corporation
39.39
-0.18%
AAP Advance Auto Parts, Inc.
31.45
-1.13%