MG – Magna International Inc
Last update: April 26, 2024 at 3:21 p.m. (Real-time)
- Last price: 67.150
- Net change: 0.610
- Bid price: 67.130
- Ask price: 67.140
- 30-day historical volatility: 25.26%
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: 8,070
Volume: 50
|
Open interest: 5,835
Volume: 33
|
||||||||||||
May 17, 2024 | 11.00 | 11.60 | 10.95 | 0 | 0 | 0 | 56.00 | 0.01 | 0.20 | 0.21 | 0 | 25 | 0 |
May 17, 2024 | 7.20 | 7.80 | 7.15 | 0 | 58 | 0 | 60.00 | 0.11 | 0.42 | 0.45 | 0 | 37 | 0 |
May 17, 2024 | 5.30 | 5.90 | 5.30 | 0 | 0 | 0 | 62.00 | 0.37 | 0.54 | 0.45 | -0.30 | 6 | 20 |
May 17, 2024 | 3.80 | 4.25 | 3.75 | 0 | 50 | 0 | 64.00 | 0.81 | 1.05 | 1.15 | 0 | 89 | 0 |
May 17, 2024 | 2.46 | 2.89 | 2.43 | 0 | 50 | 0 | 66.00 | 1.55 | 1.70 | 1.61 | -0.41 | 332 | 1 |
May 17, 2024 | 1.58 | 1.69 | 1.48 | 0 | 52 | 0 | 68.00 | 2.46 | 2.80 | 3.15 | 0 | 202 | 0 |
May 17, 2024 | 0.88 | 0.95 | 0.84 | 0 | 299 | 0 | 70.00 | 3.80 | 4.15 | 4.60 | 0 | 132 | 0 |
May 17, 2024 | 0.33 | 0.56 | 0.48 | 0 | 323 | 0 | 72.00 | 5.40 | 5.75 | 6.30 | 0 | 150 | 0 |
May 17, 2024 | 0.24 | 0.35 | 0.31 | 0 | 747 | 0 | 74.00 | 7.20 | 7.60 | 8.15 | 0 | 606 | 0 |
May 17, 2024 | 0.11 | 0.15 | 0.15 | 0 | 744 | 0 | 76.00 | 9.05 | 9.45 | 10.05 | 0 | 598 | 0 |
May 17, 2024 | 0.02 | 0.19 | 0.18 | 0 | 1,074 | 0 | 78.00 | 10.95 | 11.50 | 12.05 | 0 | 362 | 0 |
May 17, 2024 | 0 | 0.17 | 0.17 | 0 | 473 | 0 | 80.00 | 12.90 | 13.55 | 14.00 | 0 | 481 | 0 |
May 17, 2024 | 0 | 0.17 | 0.17 | 0 | 39 | 0 | 82.00 | 14.85 | 15.70 | 16.00 | 0 | 343 | 0 |
May 17, 2024 | 0 | 0.15 | 0.17 | 0 | 29 | 0 | 84.00 | 16.85 | 17.45 | 18.00 | 0 | 144 | 0 |
May 17, 2024 | 0 | 0.15 | 0.17 | 0 | 2 | 0 | 86.00 | 18.80 | 19.40 | 19.95 | 0 | 50 | 0 |
May 17, 2024 | 0 | 0.14 | 0.14 | 0 | 51 | 0 | 88.00 | 20.80 | 21.45 | 21.95 | 0 | 0 | 0 |
June 21, 2024 | 17.15 | 17.50 | 16.90 | 0 | 30 | 0 | 50.00 | 0.02 | 0.18 | 0.17 | 0 | 218 | 0 |
June 21, 2024 | 12.20 | 12.60 | 12.00 | 0 | 60 | 0 | 55.00 | 0.08 | 0.36 | 0.30 | 0 | 26 | 0 |
June 21, 2024 | 11.30 | 11.60 | 11.05 | 0 | 0 | 0 | 56.00 | 0.17 | 0.31 | 0.34 | 0 | 0 | 0 |
June 21, 2024 | 7.45 | 7.85 | 7.30 | 0 | 85 | 0 | 60.00 | 0.50 | 0.63 | 0.70 | 0 | 55 | 0 |
June 21, 2024 | 5.85 | 6.15 | 6.00 | 0.35 | 0 | 2 | 62.00 | 0.76 | 1.02 | 1.10 | 0 | 12 | 0 |
June 21, 2024 | 4.35 | 4.70 | 4.35 | 0.05 | 26 | 20 | 64.00 | 1.27 | 1.54 | 1.45 | -0.15 | 57 | 2 |
June 21, 2024 | 3.75 | 4.00 | 3.85 | 0.20 | 87 | 10 | 65.00 | 1.60 | 1.89 | 2.10 | 0 | 43 | 0 |
June 21, 2024 | 3.15 | 3.40 | 3.15 | 0.15 | 6 | 10 | 66.00 | 2.09 | 2.30 | 2.56 | 0 | 38 | 0 |
June 21, 2024 | 2.09 | 2.39 | 2.08 | 0 | 26 | 0 | 68.00 | 3.10 | 3.30 | 3.65 | 0 | 34 | 0 |
June 21, 2024 | 1.28 | 1.59 | 1.37 | 0 | 58 | 0 | 70.00 | 4.25 | 4.50 | 4.95 | 0 | 37 | 0 |
June 21, 2024 | 0.74 | 1.03 | 0.83 | 0 | 946 | 0 | 72.00 | 5.65 | 6.00 | 6.50 | 0 | 16 | 0 |
June 21, 2024 | 0.39 | 0.57 | 0.50 | 0 | 53 | 4 | 74.00 | 7.20 | 7.65 | 8.20 | 0 | 31 | 0 |
June 21, 2024 | 0.27 | 0.45 | 0.40 | 0 | 91 | 0 | 75.00 | 8.25 | 8.60 | 9.15 | 0 | 12 | 0 |
June 21, 2024 | 0.25 | 0.35 | 0.32 | 0 | 19 | 0 | 76.00 | 9.15 | 9.85 | 10.10 | 0 | 48 | 0 |
June 21, 2024 | 0.07 | 0.25 | 0.25 | 0 | 39 | 0 | 78.00 | 11.05 | 11.45 | 12.00 | 0 | 42 | 0 |
June 21, 2024 | 0.10 | 0.22 | 0.21 | 0 | 217 | 0 | 80.00 | 13.00 | 13.45 | 14.05 | 0 | 80 | 0 |
June 21, 2024 | 0.02 | 0.18 | 0.18 | 0 | 200 | 0 | 82.00 | 15.00 | 15.35 | 15.95 | 0 | 47 | 0 |
June 21, 2024 | 0.02 | 0.17 | 0.16 | 0 | 85 | 0 | 84.00 | 17.00 | 17.35 | 17.90 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0.16 | 0.14 | 0 | 47 | 0 | 85.00 | 18.00 | 18.30 | 18.90 | 0 | 22 | 0 |
June 21, 2024 | 0 | 0.17 | 0.14 | 0 | 66 | 0 | 86.00 | 18.95 | 19.30 | 19.90 | 0 | 3 | 0 |
June 21, 2024 | 0 | 0.15 | 0.14 | 0 | 14 | 0 | 87.00 | 19.95 | 20.30 | 20.90 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.15 | 0.14 | 0 | 88 | 0 | 88.00 | 20.95 | 21.30 | 21.90 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.16 | 0.14 | 0 | 76 | 0 | 90.00 | 22.95 | 23.30 | 23.90 | 0 | 26 | 0 |
June 21, 2024 | 0 | 0.15 | 0.15 | 0 | 42 | 0 | 95.00 | 27.95 | 28.30 | 28.85 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.16 | 0.15 | 0 | 55 | 0 | 100.00 | 32.90 | 33.25 | 33.90 | 0 | 2 | 0 |
July 19, 2024 | 11.40 | 11.75 | 11.20 | 0 | 0 | 0 | 56.00 | 0.30 | 0.41 | 0.46 | 0 | 10 | 0 |
July 19, 2024 | 7.80 | 8.20 | 7.70 | 0 | 2 | 0 | 60.00 | 0.68 | 0.85 | 0.97 | 0 | 0 | 0 |
July 19, 2024 | 6.25 | 6.65 | 6.20 | 0 | 0 | 0 | 62.00 | 1.09 | 1.29 | 1.42 | 0 | 13 | 0 |
July 19, 2024 | 4.90 | 5.25 | 4.75 | 0 | 0 | 0 | 64.00 | 1.57 | 1.91 | 2.05 | 0 | 16 | 0 |
July 19, 2024 | 3.65 | 4.00 | 3.60 | 0 | 21 | 0 | 66.00 | 2.32 | 2.67 | 2.92 | 0 | 36 | 0 |
July 19, 2024 | 2.61 | 2.92 | 2.60 | 0 | 10 | 0 | 68.00 | 3.35 | 3.65 | 4.00 | 0 | 108 | 0 |
July 19, 2024 | 1.74 | 2.08 | 1.84 | 0 | 15 | 0 | 70.00 | 4.55 | 4.80 | 5.20 | 0 | 0 | 0 |
July 19, 2024 | 1.11 | 1.38 | 1.22 | 0 | 21 | 0 | 72.00 | 5.75 | 6.20 | 6.65 | 0 | 120 | 0 |
July 19, 2024 | 0.67 | 0.90 | 0.75 | -0.04 | 11 | 3 | 74.00 | 7.45 | 7.80 | 8.35 | 0 | 0 | 0 |
July 19, 2024 | 0.39 | 0.60 | 0.50 | 0 | 50 | 0 | 76.00 | 9.10 | 9.55 | 10.15 | 0 | 10 | 0 |
July 19, 2024 | 0.21 | 0.41 | 0.36 | 0 | 37 | 0 | 78.00 | 11.05 | 11.45 | 12.10 | 0 | 11 | 0 |
July 19, 2024 | 0.02 | 0.32 | 0.26 | 0 | 13 | 0 | 80.00 | 13.00 | 13.40 | 14.05 | 0 | 30 | 0 |
July 19, 2024 | 0.02 | 0.25 | 0.22 | 0 | 18 | 0 | 82.00 | 14.95 | 15.35 | 16.00 | 0 | 56 | 0 |
July 19, 2024 | 0 | 0.18 | 0.16 | 0 | 23 | 0 | 84.00 | 16.95 | 17.35 | 17.95 | 0 | 11 | 0 |
July 19, 2024 | 0 | 0.14 | 0.13 | 0 | 9 | 0 | 86.00 | 18.90 | 19.30 | 19.95 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.11 | 0.11 | 0 | 33 | 0 | 88.00 | 20.90 | 21.30 | 21.95 | 0 | 0 | 0 |
August 16, 2024 | 11.80 | 12.70 | 11.85 | 0 | 0 | 0 | 56.00 | 0.54 | 0.79 | 0.86 | 0 | 10 | 0 |
August 16, 2024 | 8.20 | 9.00 | 8.50 | 0 | 0 | 0 | 60.00 | 1.07 | 1.36 | 1.48 | 0 | 7 | 0 |
August 16, 2024 | 6.80 | 7.55 | 7.05 | 0 | 0 | 0 | 62.00 | 1.54 | 1.84 | 2.00 | 0 | 0 | 0 |
August 16, 2024 | 5.75 | 6.15 | 5.70 | 0 | 10 | 0 | 64.00 | 2.27 | 2.50 | 2.84 | 0 | 24 | 0 |
August 16, 2024 | 4.60 | 4.90 | 4.55 | 0 | 0 | 0 | 66.00 | 2.88 | 3.45 | 3.65 | 0 | 8 | 0 |
August 16, 2024 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 | 68.00 | 3.95 | 4.35 | 4.70 | 0 | 0 | 0 |
August 16, 2024 | 2.52 | 2.94 | 2.63 | 0 | 21 | 0 | 70.00 | 4.95 | 5.50 | 5.90 | 0 | 10 | 0 |
August 16, 2024 | 1.91 | 2.20 | 1.94 | 0 | 20 | 0 | 72.00 | 6.30 | 7.05 | 7.30 | 0 | 20 | 0 |
August 16, 2024 | 1.31 | 1.59 | 1.44 | 0 | 2 | 0 | 74.00 | 7.55 | 8.25 | 8.85 | 0 | 5 | 0 |
August 16, 2024 | 0.81 | 1.18 | 1.03 | 0 | 20 | 0 | 76.00 | 9.15 | 9.95 | 10.50 | 0 | 0 | 0 |
August 16, 2024 | 0.51 | 0.89 | 0.82 | 0 | 20 | 0 | 78.00 | 10.65 | 11.75 | 12.30 | 0 | 0 | 0 |
August 16, 2024 | 0.31 | 0.66 | 0.61 | 0 | 36 | 0 | 80.00 | 12.95 | 13.60 | 14.15 | 0 | 0 | 0 |
August 16, 2024 | 0.16 | 0.53 | 0.52 | 0 | 0 | 0 | 82.00 | 14.75 | 15.50 | 16.10 | 0 | 0 | 0 |
August 16, 2024 | 0.06 | 0.45 | 0.41 | 0 | 17 | 0 | 84.00 | 16.50 | 17.45 | 18.05 | 0 | 0 | 0 |
September 20, 2024 | 17.05 | 18.00 | 17.45 | 0 | 1 | 0 | 50.00 | 0.25 | 0.47 | 0.50 | 0 | 35 | 0 |
September 20, 2024 | 12.80 | 13.40 | 12.90 | 0 | 0 | 0 | 55.00 | 0.57 | 0.94 | 0.91 | 0 | 22 | 0 |
September 20, 2024 | 11.25 | 12.60 | 12.00 | 0 | 0 | 0 | 56.00 | 0.70 | 0.95 | 1.00 | 0 | 0 | 0 |
September 20, 2024 | 8.55 | 9.15 | 8.65 | 0 | 20 | 0 | 60.00 | 1.36 | 1.76 | 1.85 | 0 | 122 | 0 |
September 20, 2024 | 7.10 | 7.65 | 7.20 | 0 | 0 | 0 | 62.00 | 1.99 | 2.28 | 2.44 | 0 | 4 | 0 |
September 20, 2024 | 5.95 | 6.35 | 5.95 | 0 | 3 | 0 | 64.00 | 2.66 | 3.00 | 3.25 | 0 | 3 | 0 |
September 20, 2024 | 5.25 | 5.65 | 5.40 | 0 | 34 | 0 | 65.00 | 3.05 | 3.40 | 3.65 | 0 | 26 | 0 |
September 20, 2024 | 4.70 | 5.15 | 4.75 | 0 | 0 | 0 | 66.00 | 3.45 | 3.85 | 4.05 | 0 | 6 | 0 |
September 20, 2024 | 3.75 | 4.20 | 3.80 | 0 | 20 | 0 | 68.00 | 4.35 | 4.85 | 5.10 | 0 | 22 | 0 |
September 20, 2024 | 2.81 | 3.25 | 2.94 | 0 | 114 | 0 | 70.00 | 5.50 | 5.90 | 6.30 | 0 | 62 | 0 |
September 20, 2024 | 2.11 | 2.46 | 2.24 | 0 | 10 | 0 | 72.00 | 6.65 | 7.25 | 7.55 | 0 | 1 | 0 |
September 20, 2024 | 1.57 | 1.90 | 1.74 | 0 | 0 | 0 | 74.00 | 8.15 | 8.60 | 9.15 | 0 | 7 | 0 |
September 20, 2024 | 1.33 | 1.67 | 1.49 | 0 | 18 | 0 | 75.00 | 8.90 | 9.40 | 9.95 | 0 | 45 | 0 |
September 20, 2024 | 1.11 | 1.41 | 1.29 | 0 | 4 | 0 | 76.00 | 9.70 | 10.25 | 10.75 | 0 | 0 | 0 |
September 20, 2024 | 0.75 | 1.07 | 0.95 | 0 | 9 | 0 | 78.00 | 11.15 | 12.25 | 12.65 | 0 | 33 | 0 |
September 20, 2024 | 0.52 | 0.82 | 0.72 | 0 | 26 | 0 | 80.00 | 12.90 | 14.00 | 14.50 | 0 | 64 | 0 |
September 20, 2024 | 0.37 | 0.64 | 0.59 | 0 | 9 | 0 | 82.00 | 14.90 | 15.85 | 16.35 | 0 | 0 | 0 |
September 20, 2024 | 0.22 | 0.52 | 0.49 | 0 | 0 | 0 | 84.00 | 16.80 | 17.80 | 18.30 | 0 | 0 | 0 |
September 20, 2024 | 0.17 | 0.48 | 0.43 | 0 | 183 | 0 | 85.00 | 17.80 | 18.75 | 19.25 | 0 | 20 | 0 |
September 20, 2024 | 0.02 | 0.33 | 0.33 | 0 | 70 | 0 | 90.00 | 22.65 | 23.65 | 24.20 | 0 | 41 | 0 |
September 20, 2024 | 0.01 | 0.27 | 0.27 | 0 | 52 | 0 | 100.00 | 32.60 | 33.65 | 34.15 | 0 | 0 | 0 |
October 18, 2024 | 11.55 | 12.80 | 12.15 | 0 | 0 | 0 | 56.00 | 0.85 | 1.11 | 1.20 | 0 | 3 | 0 |
October 18, 2024 | 8.95 | 9.45 | 9.00 | 0 | 0 | 0 | 60.00 | 1.74 | 1.98 | 2.09 | 0 | 0 | 0 |
October 18, 2024 | 7.55 | 8.05 | 7.60 | 0 | 0 | 0 | 62.00 | 2.22 | 2.49 | 2.74 | 0 | 0 | 0 |
October 18, 2024 | 6.35 | 6.70 | 6.30 | 0 | 10 | 0 | 64.00 | 2.88 | 3.30 | 3.45 | 0 | 0 | 0 |
October 18, 2024 | 5.20 | 5.55 | 5.25 | 0 | 2 | 0 | 66.00 | 3.60 | 4.05 | 4.35 | 0 | 50 | 0 |
October 18, 2024 | 4.05 | 4.50 | 4.20 | 0 | 0 | 0 | 68.00 | 4.55 | 5.00 | 5.35 | 0 | 0 | 0 |
October 18, 2024 | 3.15 | 3.55 | 3.30 | 0 | 0 | 0 | 70.00 | 5.65 | 6.15 | 6.50 | 0 | 0 | 0 |
October 18, 2024 | 2.41 | 2.82 | 2.60 | 0 | 0 | 0 | 72.00 | 6.95 | 7.40 | 7.85 | 0 | 0 | 0 |
October 18, 2024 | 1.91 | 2.22 | 2.03 | 0 | 0 | 0 | 74.00 | 8.30 | 8.80 | 9.25 | 0 | 0 | 0 |
October 18, 2024 | 1.41 | 1.72 | 1.58 | 0 | 0 | 0 | 76.00 | 9.80 | 10.30 | 10.90 | 0 | 0 | 0 |
December 20, 2024 | 17.75 | 18.45 | 17.85 | 0 | 0 | 0 | 50.00 | 0.61 | 0.79 | 0.95 | 0 | 22 | 0 |
December 20, 2024 | 12.80 | 14.20 | 13.55 | 0 | 0 | 0 | 55.00 | 1.26 | 1.46 | 1.50 | 0 | 10 | 0 |
December 20, 2024 | 9.55 | 10.20 | 9.75 | 0 | 20 | 0 | 60.00 | 2.25 | 2.65 | 2.80 | 0 | 81 | 0 |
December 20, 2024 | 6.55 | 7.00 | 6.60 | 0 | 3 | 0 | 65.00 | 4.10 | 4.50 | 4.70 | 0 | 26 | 0 |
December 20, 2024 | 4.15 | 4.50 | 4.25 | 0 | 23 | 0 | 70.00 | 6.55 | 6.95 | 7.25 | 0 | 107 | 0 |
December 20, 2024 | 2.33 | 2.81 | 2.58 | 0 | 22 | 0 | 75.00 | 9.60 | 10.20 | 10.75 | 0 | 21 | 0 |
December 20, 2024 | 1.48 | 1.66 | 1.55 | 0 | 62 | 0 | 80.00 | 13.60 | 14.20 | 14.75 | 0 | 1 | 0 |
December 20, 2024 | 0.72 | 0.98 | 0.90 | 0.02 | 202 | 1 | 85.00 | 18.00 | 18.95 | 19.45 | 0 | 16 | 0 |
December 20, 2024 | 0.33 | 0.65 | 0.65 | 0 | 168 | 0 | 90.00 | 22.70 | 23.45 | 24.05 | 0 | 0 | 0 |
December 20, 2024 | 0.02 | 0.37 | 0.45 | 0 | 66 | 0 | 100.00 | 32.55 | 33.35 | 33.95 | 0 | 0 | 0 |
March 21, 2025 | 17.90 | 18.80 | 18.25 | 0 | 16 | 0 | 50.00 | 0.81 | 1.23 | 1.30 | 0 | 6 | 0 |
March 21, 2025 | 13.75 | 14.75 | 14.25 | 0 | 0 | 0 | 55.00 | 1.61 | 2.08 | 2.17 | 0 | 0 | 0 |
March 21, 2025 | 10.20 | 11.25 | 10.80 | 0 | 0 | 0 | 60.00 | 2.73 | 3.35 | 3.55 | 0 | 26 | 0 |
March 21, 2025 | 7.35 | 8.00 | 7.75 | 0 | 11 | 0 | 65.00 | 4.80 | 5.10 | 4.90 | -0.50 | 0 | 10 |
March 21, 2025 | 5.05 | 5.50 | 5.35 | 0 | 11 | 0 | 70.00 | 7.05 | 7.85 | 8.15 | 0 | 16 | 0 |
March 21, 2025 | 3.25 | 3.80 | 3.55 | 0 | 14 | 0 | 75.00 | 10.00 | 10.85 | 11.45 | 0 | 0 | 0 |
March 21, 2025 | 2.03 | 2.49 | 2.24 | 0 | 32 | 0 | 80.00 | 13.85 | 14.85 | 15.15 | 0 | 16 | 0 |
March 21, 2025 | 1.21 | 1.59 | 1.47 | 0 | 18 | 0 | 85.00 | 17.85 | 19.00 | 19.55 | 0 | 0 | 0 |
March 21, 2025 | 0.61 | 0.80 | 0.80 | 0 | 1 | 0 | 90.00 | 22.65 | 23.60 | 24.20 | 0 | 0 | 0 |