MG – Magna International Inc
Last update: May 2, 2024 at 2:28 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 24.85%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 8,615
Volume: 0
|
Open interest: 6,338
Volume: 0
|
||||||||||||
May 17, 2024 | 0 | 0 | 9.90 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.22 | 0 | 25 | 0 |
May 17, 2024 | 0 | 0 | 6.10 | 0 | 60 | 0 | 60.00 | 0 | 0 | 0.49 | 0 | 37 | 0 |
May 17, 2024 | 0 | 0 | 4.40 | 0 | 15 | 0 | 62.00 | 0 | 0 | 0.82 | 0 | 26 | 0 |
May 17, 2024 | 0 | 0 | 2.87 | 0 | 50 | 0 | 64.00 | 0 | 0 | 1.42 | 0 | 104 | 0 |
May 17, 2024 | 0 | 0 | 1.73 | 0 | 50 | 0 | 66.00 | 0 | 0 | 2.41 | 0 | 341 | 0 |
May 17, 2024 | 0 | 6.00 | 0.95 | 0 | 85 | 0 | 68.00 | 0 | 0 | 3.80 | 0 | 222 | 0 |
May 17, 2024 | 0 | 2.25 | 0.52 | 0 | 313 | 0 | 70.00 | 0 | 0 | 5.45 | 0 | 132 | 0 |
May 17, 2024 | 0 | 0 | 0.30 | 0 | 323 | 0 | 72.00 | 2.50 | 0 | 7.25 | 0 | 150 | 0 |
May 17, 2024 | 0 | 0 | 0.21 | 0 | 747 | 0 | 74.00 | 0 | 0 | 9.15 | 0 | 606 | 0 |
May 17, 2024 | 0 | 1.77 | 0.18 | 0 | 744 | 0 | 76.00 | 0 | 0 | 11.05 | 0 | 598 | 0 |
May 17, 2024 | 0 | 0 | 0.17 | 0 | 1,074 | 0 | 78.00 | 0 | 0 | 13.10 | 0 | 362 | 0 |
May 17, 2024 | 0 | 0 | 0.16 | 0 | 473 | 0 | 80.00 | 0 | 0 | 15.10 | 0 | 481 | 0 |
May 17, 2024 | 0 | 0 | 0.16 | 0 | 39 | 0 | 82.00 | 0 | 0 | 17.05 | 0 | 343 | 0 |
May 17, 2024 | 0 | 0 | 0.16 | 0 | 29 | 0 | 84.00 | 0 | 0 | 19.05 | 0 | 144 | 0 |
May 17, 2024 | 0 | 0 | 0.16 | 0 | 2 | 0 | 86.00 | 0 | 0 | 21.05 | 0 | 50 | 0 |
May 17, 2024 | 0 | 0 | 0.15 | 0 | 51 | 0 | 88.00 | 0 | 0 | 23.05 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 15.85 | 0 | 30 | 0 | 50.00 | 0 | 0 | 0.18 | 0 | 218 | 0 |
June 21, 2024 | 0 | 0 | 10.95 | 0 | 60 | 0 | 55.00 | 0 | 0 | 0.32 | 0 | 26 | 0 |
June 21, 2024 | 0 | 0 | 10.00 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.36 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 6.35 | 0 | 85 | 0 | 60.00 | 0.40 | 0 | 0.90 | 0 | 343 | 0 |
June 21, 2024 | 0 | 0 | 4.85 | 0 | 2 | 0 | 62.00 | 0 | 0 | 1.43 | 0 | 12 | 0 |
June 21, 2024 | 0 | 0 | 3.50 | 0 | 46 | 0 | 64.00 | 0 | 0 | 2.11 | 0 | 60 | 0 |
June 21, 2024 | 0 | 0 | 2.89 | 0 | 118 | 0 | 65.00 | 0 | 0 | 2.54 | 0 | 43 | 0 |
June 21, 2024 | 0 | 0 | 2.38 | 0 | 45 | 0 | 66.00 | 0 | 0 | 2.98 | 0 | 63 | 0 |
June 21, 2024 | 0 | 0 | 1.59 | 0 | 33 | 0 | 68.00 | 0 | 0 | 4.25 | 0 | 54 | 0 |
June 21, 2024 | 0 | 0 | 1.02 | 0 | 208 | 0 | 70.00 | 0 | 0 | 5.70 | 0 | 37 | 0 |
June 21, 2024 | 0 | 0.80 | 0.63 | 0 | 946 | 0 | 72.00 | 0 | 0 | 7.40 | 0 | 18 | 0 |
June 21, 2024 | 0.20 | 0 | 0.38 | 0 | 66 | 0 | 74.00 | 0 | 0 | 9.20 | 0 | 31 | 0 |
June 21, 2024 | 0 | 0 | 0.32 | 0 | 177 | 0 | 75.00 | 0 | 0 | 10.15 | 0 | 12 | 0 |
June 21, 2024 | 0 | 0 | 0.27 | 0 | 19 | 0 | 76.00 | 0 | 0 | 11.10 | 0 | 48 | 0 |
June 21, 2024 | 0 | 0.25 | 0.21 | 0 | 39 | 0 | 78.00 | 0 | 0 | 13.05 | 0 | 42 | 0 |
June 21, 2024 | 0 | 0 | 0.17 | 0 | 217 | 0 | 80.00 | 0 | 0 | 15.05 | 0 | 80 | 0 |
June 21, 2024 | 0 | 1.25 | 0.16 | 0 | 200 | 0 | 82.00 | 0 | 0 | 17.00 | 0 | 47 | 0 |
June 21, 2024 | 0 | 0 | 0.14 | 0 | 85 | 0 | 84.00 | 0 | 0 | 19.00 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0 | 0.15 | 0 | 47 | 0 | 85.00 | 0 | 0 | 20.00 | 0 | 22 | 0 |
June 21, 2024 | 0 | 0 | 0.14 | 0 | 66 | 0 | 86.00 | 0 | 0 | 21.00 | 0 | 3 | 0 |
June 21, 2024 | 0 | 0 | 0.14 | 0 | 14 | 0 | 87.00 | 0 | 0 | 22.00 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.14 | 0 | 88 | 0 | 88.00 | 0 | 0 | 23.00 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.15 | 0 | 76 | 0 | 90.00 | 0 | 0 | 25.00 | 0 | 26 | 0 |
June 21, 2024 | 0 | 0 | 0.15 | 0 | 42 | 0 | 95.00 | 0 | 0 | 29.95 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.15 | 0 | 55 | 0 | 100.00 | 0 | 0 | 34.95 | 0 | 2 | 0 |
July 19, 2024 | 0 | 0 | 10.15 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.54 | 0 | 10 | 0 |
July 19, 2024 | 0 | 12.00 | 6.80 | 0 | 2 | 0 | 60.00 | 0 | 0 | 1.19 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 5.40 | 0 | 0 | 0 | 62.00 | 0 | 0 | 1.79 | 0 | 13 | 0 |
July 19, 2024 | 0 | 0 | 4.05 | 0 | 0 | 0 | 64.00 | 0 | 0 | 2.49 | 0 | 16 | 0 |
July 19, 2024 | 0 | 0 | 2.98 | 0 | 21 | 0 | 66.00 | 0 | 0 | 3.50 | 0 | 36 | 0 |
July 19, 2024 | 0 | 0 | 2.14 | 0 | 50 | 0 | 68.00 | 0 | 0 | 4.65 | 0 | 108 | 0 |
July 19, 2024 | 0 | 0 | 1.47 | 0 | 16 | 0 | 70.00 | 0 | 0 | 5.95 | 0 | 1 | 0 |
July 19, 2024 | 0 | 0 | 0.98 | 0 | 23 | 0 | 72.00 | 0 | 0 | 7.55 | 0 | 120 | 0 |
July 19, 2024 | 0 | 0 | 0.66 | 0 | 11 | 0 | 74.00 | 0 | 0 | 9.30 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.44 | 0 | 56 | 0 | 76.00 | 0 | 0 | 11.15 | 0 | 10 | 0 |
July 19, 2024 | 0 | 0 | 0.33 | 0 | 37 | 0 | 78.00 | 0 | 0 | 13.10 | 0 | 11 | 0 |
July 19, 2024 | 0 | 0 | 0.23 | 0 | 13 | 0 | 80.00 | 0 | 0 | 15.05 | 0 | 30 | 0 |
July 19, 2024 | 0 | 0 | 0.17 | 0 | 18 | 0 | 82.00 | 0 | 0 | 17.05 | 0 | 69 | 0 |
July 19, 2024 | 0 | 0 | 0.13 | 0 | 23 | 0 | 84.00 | 0 | 0 | 19.00 | 0 | 18 | 0 |
July 19, 2024 | 0 | 0 | 0.11 | 0 | 9 | 0 | 86.00 | 0 | 0 | 21.05 | 0 | 3 | 0 |
July 19, 2024 | 0 | 0 | 0.09 | 0 | 33 | 0 | 88.00 | 0 | 0 | 23.05 | 0 | 20 | 0 |
August 16, 2024 | 0 | 0 | 10.90 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.89 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 7.65 | 0 | 0 | 0 | 60.00 | 0 | 0 | 1.69 | 0 | 7 | 0 |
August 16, 2024 | 0 | 0 | 6.20 | 0 | 0 | 0 | 62.00 | 0 | 0 | 2.29 | 0 | 12 | 0 |
August 16, 2024 | 0 | 0 | 4.95 | 0 | 10 | 0 | 64.00 | 0 | 0 | 3.10 | 0 | 24 | 0 |
August 16, 2024 | 0 | 0 | 3.85 | 0 | 0 | 0 | 66.00 | 0 | 0 | 4.05 | 0 | 8 | 0 |
August 16, 2024 | 0 | 0 | 2.93 | 0 | 0 | 0 | 68.00 | 0 | 0 | 5.10 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.19 | 0 | 21 | 0 | 70.00 | 0 | 0 | 6.50 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 1.63 | 0 | 20 | 0 | 72.00 | 0 | 0 | 7.90 | 0 | 20 | 0 |
August 16, 2024 | 0 | 0 | 1.20 | 0 | 2 | 0 | 74.00 | 0 | 0 | 9.70 | 0 | 5 | 0 |
August 16, 2024 | 0 | 0 | 0.91 | 0 | 22 | 0 | 76.00 | 0 | 0 | 11.45 | 0 | 0 | 0 |
August 16, 2024 | 0.38 | 0 | 0.68 | 0 | 20 | 0 | 78.00 | 0 | 0 | 13.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.53 | 0 | 36 | 0 | 80.00 | 0 | 0 | 15.15 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.43 | 0 | 0 | 0 | 82.00 | 0 | 0 | 17.10 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.35 | 0 | 17 | 0 | 84.00 | 0 | 0 | 19.10 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 16.65 | 0 | 1 | 0 | 50.00 | 0.10 | 0 | 0.56 | 0 | 35 | 0 |
September 20, 2024 | 0 | 0 | 12.10 | 0 | 0 | 0 | 55.00 | 0 | 0 | 1.05 | 0 | 22 | 0 |
September 20, 2024 | 0 | 0 | 11.10 | 0 | 0 | 0 | 56.00 | 0 | 0 | 1.19 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 7.80 | 0 | 23 | 0 | 60.00 | 0 | 0 | 2.00 | 0 | 124 | 0 |
September 20, 2024 | 0 | 0 | 6.35 | 0 | 10 | 0 | 62.00 | 0 | 0 | 2.91 | 0 | 4 | 0 |
September 20, 2024 | 0 | 0 | 5.20 | 0 | 13 | 0 | 64.00 | 0 | 0 | 3.75 | 0 | 3 | 0 |
September 20, 2024 | 0 | 0 | 4.65 | 0 | 34 | 0 | 65.00 | 0 | 0 | 4.15 | 0 | 26 | 0 |
September 20, 2024 | 0 | 0 | 4.15 | 0 | 20 | 0 | 66.00 | 0 | 0 | 4.60 | 0 | 6 | 0 |
September 20, 2024 | 0 | 0 | 3.35 | 0 | 20 | 0 | 68.00 | 0 | 0 | 5.75 | 0 | 27 | 0 |
September 20, 2024 | 0 | 0 | 2.56 | 0 | 114 | 0 | 70.00 | 0 | 0 | 7.00 | 0 | 62 | 0 |
September 20, 2024 | 0 | 0 | 1.96 | 0 | 10 | 0 | 72.00 | 0 | 0 | 8.35 | 0 | 1 | 0 |
September 20, 2024 | 0 | 0 | 1.48 | 0 | 0 | 0 | 74.00 | 0 | 0 | 9.95 | 0 | 7 | 0 |
September 20, 2024 | 0 | 0 | 1.31 | 0 | 18 | 0 | 75.00 | 0 | 0 | 10.70 | 0 | 45 | 0 |
September 20, 2024 | 0 | 0 | 1.14 | 0 | 4 | 0 | 76.00 | 0 | 0 | 11.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 1.20 | 0.86 | 0 | 9 | 0 | 78.00 | 0 | 0 | 13.45 | 0 | 33 | 0 |
September 20, 2024 | 0 | 0 | 0.67 | 0 | 26 | 0 | 80.00 | 0 | 0 | 15.30 | 0 | 64 | 0 |
September 20, 2024 | 0 | 0 | 0.54 | 0 | 9 | 0 | 82.00 | 0 | 0 | 17.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.45 | 0 | 0 | 0 | 84.00 | 0 | 0 | 19.15 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.42 | 0 | 183 | 0 | 85.00 | 0 | 0 | 20.10 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0 | 0.31 | 0 | 70 | 0 | 90.00 | 0 | 0 | 25.05 | 0 | 41 | 0 |
September 20, 2024 | 0 | 0 | 0.25 | 0 | 52 | 0 | 100.00 | 0 | 0 | 34.95 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 11.20 | 0 | 0 | 0 | 56.00 | 0 | 1.28 | 1.28 | 0 | 3 | 0 |
October 18, 2024 | 0 | 0 | 8.20 | 0 | 0 | 0 | 60.00 | 0 | 0 | 2.30 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 6.75 | 0 | 7 | 0 | 62.00 | 0 | 0 | 3.15 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 5.55 | 0 | 10 | 0 | 64.00 | 0 | 0 | 3.95 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 4.55 | 0 | 2 | 0 | 66.00 | 0 | 0 | 4.85 | 0 | 50 | 0 |
October 18, 2024 | 0 | 0 | 3.65 | 0 | 0 | 0 | 68.00 | 0 | 0 | 6.05 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.93 | 0 | 0 | 0 | 70.00 | 0 | 0 | 7.30 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.29 | 0 | 0 | 0 | 72.00 | 0 | 0 | 8.60 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.78 | 0 | 0 | 0 | 74.00 | 0 | 0 | 10.15 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.41 | 0 | 0 | 0 | 76.00 | 0 | 0 | 11.80 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 17.20 | 0 | 9 | 0 | 50.00 | 0.60 | 0 | 0.99 | 0 | 22 | 0 |
December 20, 2024 | 0 | 0 | 13.00 | 0 | 0 | 0 | 55.00 | 0 | 0 | 1.55 | 0 | 20 | 0 |
December 20, 2024 | 0 | 0 | 8.85 | 0 | 20 | 0 | 60.00 | 0 | 3.00 | 3.00 | 0 | 97 | 0 |
December 20, 2024 | 0 | 0 | 5.90 | 0 | 3 | 0 | 65.00 | 0 | 0 | 5.15 | 0 | 26 | 0 |
December 20, 2024 | 0 | 0 | 3.75 | 0 | 23 | 0 | 70.00 | 0 | 0 | 8.00 | 0 | 107 | 0 |
December 20, 2024 | 0 | 0 | 2.26 | 0 | 23 | 0 | 75.00 | 0 | 0 | 11.50 | 0 | 21 | 0 |
December 20, 2024 | 0 | 0 | 1.37 | 0 | 62 | 0 | 80.00 | 0 | 0 | 15.65 | 0 | 1 | 0 |
December 20, 2024 | 0 | 0 | 0.90 | 0 | 200 | 0 | 85.00 | 0 | 0 | 20.20 | 0 | 16 | 0 |
December 20, 2024 | 0 | 0 | 0.59 | 0 | 168 | 0 | 90.00 | 0 | 0 | 25.10 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.39 | 0 | 66 | 0 | 100.00 | 0 | 0 | 35.05 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 17.25 | 0 | 17 | 0 | 50.00 | 0 | 1.80 | 1.37 | 0 | 6 | 0 |
March 21, 2025 | 0 | 0 | 13.30 | 0 | 0 | 0 | 55.00 | 0 | 0 | 2.29 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 9.85 | 0 | 0 | 0 | 60.00 | 0 | 0 | 3.80 | 0 | 26 | 0 |
March 21, 2025 | 6.50 | 0 | 7.05 | 0 | 11 | 0 | 65.00 | 0 | 0 | 5.70 | 0 | 12 | 0 |
March 21, 2025 | 0 | 0 | 4.85 | 0 | 11 | 0 | 70.00 | 0 | 0 | 8.70 | 0 | 16 | 0 |
March 21, 2025 | 0 | 0 | 3.25 | 0 | 14 | 0 | 75.00 | 0 | 0 | 12.05 | 0 | 0 | 0 |
March 21, 2025 | 0 | 10.00 | 2.16 | 0 | 52 | 0 | 80.00 | 0 | 0 | 15.90 | 0 | 16 | 0 |
March 21, 2025 | 0 | 2.50 | 1.39 | 0 | 18 | 0 | 85.00 | 0 | 0 | 20.40 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.99 | 0 | 4 | 0 | 90.00 | 0 | 0 | 25.15 | 0 | 0 | 0 |