Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

MG – Magna International Inc

Last update: February 27, 2026 at 7:55 p.m.   (Real-time)

  • Last price: 86.010
  • Net change: -1.850
  • Bid price: 85.560
  • Ask price: 87.000
  • 30-day historical volatility: 57.07%
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: 10,218
Volume: 71
Open interest: 6,223
Volume: 120
March 20, 2026 50.65 51.50 51.50 0 0 0 35.00 0 0.31 0.31 0 69 0
March 20, 2026 45.75 46.50 46.50 0 0 0 40.00 0 0.31 0.31 0 192 0
March 20, 2026 43.60 44.45 44.45 0 0 0 42.00 0 0.30 0.30 0 86 0
March 20, 2026 41.60 42.55 42.55 0 0 0 44.00 0 0.30 0.30 0 16 0
March 20, 2026 40.70 41.55 41.55 0 0 0 45.00 0 0.30 0.30 0 37 0
March 20, 2026 39.70 40.55 40.55 0 0 0 46.00 0 0.31 0.31 0 400 0
March 20, 2026 37.65 38.55 38.55 0 0 0 48.00 0 0.30 0.30 0 28 0
March 20, 2026 35.65 36.55 36.55 0 0 0 50.00 0 0.30 0.30 0 39 0
March 20, 2026 33.65 34.50 34.50 0 0 0 52.00 0 0.30 0.30 0 0 0
March 20, 2026 31.65 32.50 32.50 0 0 0 54.00 0 0.30 0.30 0 15 0
March 20, 2026 30.65 31.50 31.50 0 0 0 55.00 0 0.30 0.30 0 62 0
March 20, 2026 29.65 30.50 30.50 0 0 0 56.00 0 0.30 0.30 0 6 0
March 20, 2026 27.65 28.50 28.50 0 0 0 58.00 0 0.32 0.32 0 4 0
March 20, 2026 25.65 26.55 26.55 0 0 0 60.00 0 0.32 0.32 0 60 0
March 20, 2026 23.80 24.50 24.50 0 0 0 62.00 0 0.32 0.32 0 21 0
March 20, 2026 21.70 22.60 22.60 0 0 0 64.00 0 0.31 0.31 0 9 0
March 20, 2026 20.65 21.50 21.50 0 0 0 65.00 0 0.31 0.31 0 17 0
March 20, 2026 19.70 20.55 20.55 0 0 0 66.00 0 0.33 0.33 0 21 0
March 20, 2026 17.70 18.55 18.55 0 0 0 68.00 0.01 0.33 0.33 0 2 0
March 20, 2026 15.70 16.55 16.55 0 20 0 70.00 0.01 0.36 0.36 0 88 0
March 20, 2026 13.75 14.60 14.60 0 0 0 72.00 0.02 0.39 0.39 0 12 0
March 20, 2026 11.65 13.05 13.05 0 31 0 74.00 0.02 0.45 0.45 0 40 0
March 20, 2026 10.85 11.70 11.70 0 0 0 75.00 0.02 0.49 0.49 0 25 0
March 20, 2026 9.95 10.80 10.80 0 31 0 76.00 0.05 0.48 0.48 0 65 0
March 20, 2026 7.95 8.95 8.95 0 5 0 78.00 0.19 0.59 0.59 -0.12 23 2
March 20, 2026 6.15 7.10 7.10 0 1,015 0 80.00 0.37 0.79 0.79 0 86 0
March 20, 2026 4.70 5.35 5.35 0 81 0 82.00 0.71 1.20 1.20 0 23 0
March 20, 2026 3.30 3.85 3.85 -0.55 34 3 84.00 1.24 1.70 1.70 0 102 0
March 20, 2026 2.19 2.81 2.81 -1.10 120 20 86.00 2.05 2.50 2.50 0 43 0
March 20, 2026 1.28 1.70 1.70 0 7 0 88.00 3.15 3.70 3.70 0 11 0
March 20, 2026 0.66 1.10 1.10 -0.49 95 2 90.00 4.55 5.10 5.10 0.45 107 25
March 20, 2026 0.26 0.70 0.70 0 192 0 92.00 5.95 6.80 6.80 0 0 0
March 20, 2026 0.08 0.50 0.50 0 1,306 0 94.00 7.85 8.65 8.65 0 0 0
March 20, 2026 0.02 0.47 0.47 0 56 0 96.00 9.65 10.50 10.50 0 0 0
March 20, 2026 0.02 0.39 0.39 0 500 0 98.00 11.60 12.60 12.60 0 0 0
March 20, 2026 0.02 0.43 0.43 0 5 0 100.00 13.45 14.45 14.45 0 0 0
March 20, 2026 0 0.29 0.29 0 0 0 105.00 18.45 19.45 19.45 0 0 0
March 20, 2026 0 0.31 0.31 0 0 0 110.00 23.35 24.35 24.35 0 0 0
March 20, 2026 0 0.31 0.31 0 0 0 115.00 28.35 29.35 29.35 0 0 0
March 20, 2026 0 0.30 0.30 0 0 0 120.00 33.35 34.35 34.35 0 0 0
April 17, 2026 31.95 33.25 33.25 0 0 0 54.00 0 0.20 0.20 0 1 0
April 17, 2026 29.95 30.60 30.60 0 0 0 56.00 0 0.21 0.21 0 0 0
April 17, 2026 27.95 29.10 29.10 0 0 0 58.00 0.02 0.22 0.22 0 6 0
April 17, 2026 25.95 26.65 26.65 0 0 0 60.00 0.02 0.14 0.14 0 3 0
April 17, 2026 24.00 24.70 24.70 0 5 0 62.00 0.02 0.28 0.28 0 1 0
April 17, 2026 22.10 22.70 22.70 0 0 0 64.00 0.02 0.33 0.33 0 0 0
April 17, 2026 20.10 20.90 20.90 0 0 0 66.00 0.02 0.38 0.38 0 0 0
April 17, 2026 18.20 18.90 18.90 0 0 0 68.00 0.08 0.47 0.47 0 25 0
April 17, 2026 16.25 16.95 16.95 0 0 0 70.00 0.18 0.56 0.56 0 9 0
April 17, 2026 14.45 15.05 15.05 0 20 0 72.00 0.31 0.59 0.59 0 0 0
April 17, 2026 12.65 13.25 13.25 0 27 0 74.00 0.43 0.78 0.78 0 15 0
April 17, 2026 10.55 11.45 11.45 0 5 0 76.00 0.54 0.89 0.89 0 12 0
April 17, 2026 8.95 9.60 9.60 0 26 0 78.00 0.82 1.08 1.08 0 30 0
April 17, 2026 7.45 8.00 8.00 0 1,005 0 80.00 1.20 1.50 1.50 0 4 0
April 17, 2026 6.00 6.55 6.55 0 15 0 82.00 1.73 2.05 2.05 0 6 0
April 17, 2026 4.70 5.15 5.15 0 9 0 84.00 2.42 2.75 2.75 0.20 3 10
April 17, 2026 3.55 4.05 4.05 0 6 0 86.00 3.30 3.75 3.75 0 0 0
April 17, 2026 2.60 3.05 3.05 0 11 0 88.00 4.35 4.80 4.80 0 5 0
April 17, 2026 1.83 2.20 2.20 0 23 0 90.00 5.60 6.05 6.05 0.10 9 35
April 17, 2026 1.25 1.60 1.60 -0.69 6 4 92.00 7.00 7.55 7.55 0 0 0
April 17, 2026 0.81 1.19 1.19 0 10 0 94.00 8.40 9.10 9.10 0 0 0
April 17, 2026 0.52 0.89 0.89 0 8 0 96.00 10.15 10.80 10.80 0 0 0
April 17, 2026 0.33 0.69 0.69 0 1 0 98.00 11.95 12.60 12.60 0 0 0
April 17, 2026 0.19 0.59 0.59 0 10 0 100.00 13.80 14.50 14.50 0 0 0
April 17, 2026 0.02 0.34 0.34 0 0 0 105.00 18.50 19.35 19.35 0 0 0
April 17, 2026 0.02 0.25 0.25 0 0 0 110.00 23.70 24.35 24.35 0 0 0
April 17, 2026 0.02 0.22 0.22 0 0 0 115.00 28.50 29.30 29.30 0 0 0
April 17, 2026 0 0.20 0.20 0 0 0 120.00 33.50 34.30 34.30 0 0 0
May 15, 2026 30.10 30.85 30.85 0 0 0 56.00 0.02 0.36 0.36 0 0 0
May 15, 2026 28.20 28.95 28.95 0 0 0 58.00 0.02 0.40 0.40 0 0 0
May 15, 2026 26.15 27.45 27.45 0 0 0 60.00 0.02 0.47 0.47 0 1 0
May 15, 2026 24.30 25.50 25.50 0 0 0 62.00 0.11 0.58 0.58 0 0 0
May 15, 2026 22.35 23.20 23.20 0 0 0 64.00 0.21 0.66 0.66 0 0 0
May 15, 2026 20.50 21.35 21.35 0 2 0 66.00 0.34 0.79 0.79 0 0 0
May 15, 2026 18.65 19.40 19.40 0 4 0 68.00 0.47 0.89 0.89 0 0 0
May 15, 2026 16.80 17.55 17.55 0 0 0 70.00 0.67 1.09 1.09 0 10 0
May 15, 2026 15.05 15.75 15.75 0 22 0 72.00 0.88 1.29 1.29 0 10 0
May 15, 2026 13.30 14.00 14.00 0 16 0 74.00 1.20 1.45 1.45 0 1 0
May 15, 2026 11.65 12.35 12.35 0 15 0 76.00 1.56 1.97 1.97 0 11 0
May 15, 2026 10.10 10.75 10.75 0 42 0 78.00 2.00 2.40 2.40 0 21 0
May 15, 2026 8.65 9.25 9.25 0 48 0 80.00 2.52 2.98 2.98 0 2 0
May 15, 2026 7.40 7.80 7.80 0 55 0 82.00 3.15 3.50 3.50 0 11 0
May 15, 2026 6.15 6.60 6.60 0 27 0 84.00 3.95 4.50 4.50 0 10 0
May 15, 2026 5.10 5.70 5.70 0 6 0 86.00 5.05 5.45 5.45 0 30 0
May 15, 2026 4.10 4.65 4.65 0 31 0 88.00 5.90 6.45 6.45 0 20 0
May 15, 2026 3.20 3.80 3.80 0 57 0 90.00 7.00 7.65 7.65 0 20 0
May 15, 2026 2.57 3.10 3.10 0 1 0 92.00 8.35 9.00 9.00 0 0 0
May 15, 2026 1.91 2.40 2.40 0 0 0 94.00 9.80 10.40 10.40 0 0 0
May 15, 2026 1.51 1.95 1.95 0 7 0 96.00 11.40 12.00 12.00 0 0 0
May 15, 2026 1.11 1.57 1.57 0 0 0 98.00 12.45 13.60 13.60 0 0 0
May 15, 2026 0.81 1.29 1.29 0 9 0 100.00 14.80 15.30 15.30 0 0 0
May 15, 2026 0.38 0.79 0.79 0 2 0 105.00 19.05 19.90 19.90 0 0 0
May 15, 2026 0.11 0.59 0.59 0 0 0 110.00 23.85 24.60 24.60 0 0 0
May 15, 2026 0.02 0.49 0.49 0 0 0 115.00 28.35 30.40 30.40 0 0 0
May 15, 2026 0.02 0.42 0.42 0 0 0 120.00 33.70 34.45 34.45 0 0 0
June 19, 2026 40.90 41.75 41.75 0 0 0 45.00 0.02 0.31 0.31 0 21 0
June 19, 2026 39.95 40.75 40.75 0 0 0 46.00 0.02 0.32 0.32 0 3 0
June 19, 2026 37.95 38.80 38.80 0 2 0 48.00 0.02 0.35 0.35 0 10 0
June 19, 2026 36.00 36.75 36.75 0 0 0 50.00 0.02 0.38 0.38 0 35 0
June 19, 2026 31.10 31.90 31.90 0 0 0 55.00 0.02 0.49 0.49 0 43 0
June 19, 2026 26.30 27.75 27.75 0 0 0 60.00 0.21 0.65 0.65 0 12 0
June 19, 2026 24.40 25.70 25.70 0 0 0 62.00 0.31 0.74 0.74 0 0 0
June 19, 2026 22.45 23.70 23.70 0 0 0 64.00 0.42 0.89 0.89 0 17 0
June 19, 2026 21.60 22.40 22.40 0 18 0 65.00 0.50 0.89 0.89 0 60 0
June 19, 2026 20.65 21.55 21.55 0 0 0 66.00 0.58 0.99 0.99 0 0 0
June 19, 2026 18.85 19.55 19.55 0 0 0 68.00 0.78 1.19 1.19 0 0 0
June 19, 2026 17.05 17.65 17.65 -1.75 170 3 70.00 1.01 1.49 1.49 0 43 0
June 19, 2026 15.30 16.00 16.00 0 100 0 72.00 1.31 1.79 1.79 0 20 0
June 19, 2026 13.65 14.40 14.40 0 8 0 74.00 1.64 2.09 2.09 0 5 0
June 19, 2026 12.85 13.60 13.60 0 131 0 75.00 1.84 2.29 2.29 0 34 0
June 19, 2026 12.05 12.80 12.80 -1.25 52 25 76.00 2.11 2.50 2.50 0 10 0
June 19, 2026 10.55 11.30 11.30 0 4 0 78.00 2.52 3.10 3.10 0 0 0
June 19, 2026 9.15 9.90 9.90 0 24 0 80.00 3.15 3.70 3.70 0 30 0
June 19, 2026 7.80 8.60 8.60 0 21 0 82.00 3.85 4.45 4.45 0 0 0
June 19, 2026 6.70 7.35 7.35 0 17 0 84.00 4.65 5.20 5.20 0 31 0
June 19, 2026 5.70 6.20 6.20 0 10 0 86.00 5.65 6.20 6.20 0 0 0
June 19, 2026 4.75 5.25 5.25 0 0 0 88.00 6.70 7.25 7.25 0 0 0
June 19, 2026 3.85 4.45 4.45 0 20 0 90.00 7.85 8.50 8.50 0 5 0
June 19, 2026 3.10 3.70 3.70 0 25 0 92.00 9.15 9.70 9.70 0 0 0
June 19, 2026 2.50 3.10 3.10 0 1 0 94.00 10.55 11.20 11.20 0 1 0
June 19, 2026 2.01 2.50 2.47 0 3 0 96.00 12.00 12.70 12.70 0 10 0
June 19, 2026 1.61 2.04 2.04 0 10 0 98.00 13.40 14.25 14.25 0 0 0
June 19, 2026 1.31 1.70 1.70 -0.47 68 2 100.00 15.10 15.85 15.85 0 0 0
June 19, 2026 0.71 1.10 1.10 0 25 0 105.00 19.45 20.25 20.25 0 0 0
June 19, 2026 0.34 0.76 0.76 0 28 0 110.00 24.25 24.95 24.95 0 0 0
June 19, 2026 0.20 0.57 0.57 0 0 0 115.00 28.40 29.70 29.70 0 0 0
June 19, 2026 0.08 0.45 0.45 0 0 0 120.00 33.80 34.55 34.55 0 0 0
July 17, 2026 24.55 25.40 25.40 0 0 0 62.00 0.52 0.89 0.89 0 1 0
July 17, 2026 22.70 24.10 24.10 0 0 0 64.00 0.69 1.09 1.09 0 20 0
July 17, 2026 20.85 21.75 21.75 0 5 0 66.00 0.89 1.29 1.29 0 1 0
July 17, 2026 19.15 20.00 20.00 0 3 0 68.00 1.13 1.49 1.49 0 12 0
July 17, 2026 17.45 18.10 18.10 0 0 0 70.00 1.42 1.79 1.79 0 3 0
July 17, 2026 15.80 16.45 16.45 0 20 0 72.00 1.77 2.09 2.09 0 55 0
July 17, 2026 14.20 15.05 15.05 0 0 0 74.00 2.11 2.48 2.48 0 25 0
July 17, 2026 12.65 13.35 13.35 0 79 0 76.00 2.61 3.15 3.15 0 10 0
July 17, 2026 11.20 11.90 11.90 0 1 0 78.00 3.20 3.65 3.65 0 0 0
July 17, 2026 9.90 10.55 10.55 0 5 0 80.00 3.85 4.35 4.35 0 0 0
July 17, 2026 8.65 9.30 9.30 0 6 0 82.00 4.55 5.10 5.10 0 1 0
July 17, 2026 7.55 8.25 8.25 0 17 0 84.00 5.35 6.00 6.00 0 0 0
July 17, 2026 6.50 7.15 7.15 0 11 0 86.00 6.30 7.05 7.05 0 0 0
July 17, 2026 5.50 6.25 6.25 0 2 0 88.00 7.30 8.05 8.05 0 0 0
July 17, 2026 4.65 5.15 5.15 -0.90 3 3 90.00 8.50 9.15 9.15 0 0 0
July 17, 2026 3.90 4.45 4.45 0 0 0 92.00 9.70 10.45 10.45 0 0 0
July 17, 2026 3.25 3.75 3.75 0 0 0 94.00 11.05 11.80 11.80 0 0 0
July 17, 2026 2.73 3.20 3.20 0 0 0 96.00 12.45 13.25 13.25 0 0 0
July 17, 2026 2.26 2.84 2.84 0 8 0 98.00 14.00 14.75 14.75 0 0 0
July 17, 2026 1.87 2.20 2.20 -0.76 3 1 100.00 15.55 16.50 16.50 0 0 0
July 17, 2026 1.08 1.48 1.48 0 0 0 105.00 19.75 20.60 20.60 0 0 0
July 17, 2026 0.61 1.09 1.09 0 5 0 110.00 24.35 25.20 25.20 0 0 0
July 17, 2026 0.31 0.79 0.79 0 0 0 115.00 29.05 29.90 29.90 0 0 0
July 17, 2026 0.18 0.60 0.60 0 0 0 120.00 33.85 34.70 34.70 0 0 0
August 21, 2026 10.75 11.55 11.55 0 0 0 80.00 4.85 5.45 5.45 0 0 0
August 21, 2026 9.55 10.30 10.30 0 0 0 82.00 5.55 6.20 6.20 0 0 0
August 21, 2026 8.50 9.20 9.20 0 2 0 84.00 6.35 7.15 7.15 0 0 0
August 21, 2026 7.45 8.15 8.15 0 0 0 86.00 7.30 8.10 8.10 0 0 0
August 21, 2026 6.50 7.20 7.20 0 1 0 88.00 8.35 9.25 9.25 0 0 0
August 21, 2026 5.65 6.30 6.30 0 0 0 90.00 9.50 10.30 10.30 0 0 0
August 21, 2026 4.85 5.50 5.50 0 0 0 92.00 10.75 11.55 11.55 0 0 0
August 21, 2026 4.15 4.80 4.80 0 0 0 94.00 12.05 12.85 12.85 0 0 0
August 21, 2026 3.55 4.15 4.15 0 0 0 96.00 13.40 14.25 14.25 0 0 0
August 21, 2026 3.05 3.65 3.65 0 0 0 98.00 14.90 15.75 15.75 0 0 0
August 21, 2026 2.56 3.15 3.15 0 0 0 100.00 16.40 17.30 17.30 0 0 0
September 18, 2026 40.90 42.65 42.65 0 0 0 45.00 0.11 0.37 0.37 0 5 0
September 18, 2026 36.05 37.65 37.65 0 0 0 50.00 0.21 0.69 0.69 0 73 0
September 18, 2026 31.30 32.10 32.10 0 0 0 55.00 0.51 0.97 0.97 0 25 0
September 18, 2026 26.65 27.60 27.60 0 31 0 60.00 0.89 1.29 1.29 0 35 0
September 18, 2026 22.25 23.10 23.10 0 104 0 65.00 1.50 1.90 1.90 -0.05 73 1
September 18, 2026 18.15 19.10 19.10 0 18 0 70.00 2.36 2.94 2.94 -0.11 27 5
September 18, 2026 14.40 15.30 15.30 0 42 0 75.00 3.60 4.25 4.25 0 0 0
September 18, 2026 13.60 14.40 14.40 0 1 0 76.00 3.90 4.55 4.55 0 0 0
September 18, 2026 12.35 13.15 13.15 0 66 0 78.00 4.55 5.20 5.20 0 0 0
September 18, 2026 11.10 11.90 11.90 0 203 0 80.00 5.30 5.95 5.95 0 30 0
September 18, 2026 9.95 10.70 10.70 0 22 0 82.00 6.10 6.75 6.75 0 0 0
September 18, 2026 8.85 9.65 9.65 0 70 0 84.00 6.95 7.60 7.60 0 63 0
September 18, 2026 8.35 9.15 9.15 0 50 0 85.00 7.40 8.10 8.10 0 20 0
September 18, 2026 5.95 6.80 6.80 0 59 0 90.00 10.10 10.85 10.85 0 20 0
September 18, 2026 4.35 4.95 4.95 0 5 0 95.00 13.20 14.05 14.05 0 0 0
September 18, 2026 3.00 3.55 3.55 0 4 0 100.00 16.95 17.75 17.75 0 0 0
September 18, 2026 1.41 1.89 1.89 0 0 0 110.00 25.15 26.10 26.10 0 0 0
September 18, 2026 0.61 1.09 1.09 0 3 0 120.00 34.35 35.35 35.35 0 1 0
September 18, 2026 0.11 0.58 0.58 0 0 0 140.00 53.55 54.60 54.60 0 0 0
December 18, 2026 36.10 37.05 37.05 0 0 0 50.00 0.61 1.09 1.09 0 23 0
December 18, 2026 27.05 28.05 28.05 0 0 0 60.00 1.61 2.09 2.09 0 35 0
December 18, 2026 22.90 23.80 23.80 0 0 0 65.00 2.31 3.05 3.05 0 21 0
December 18, 2026 19.00 20.00 20.00 0 0 0 70.00 3.50 4.25 4.25 0 7 0
December 18, 2026 15.40 16.50 16.50 0 4 0 75.00 5.00 5.70 5.70 0 0 0
December 18, 2026 12.40 13.40 13.40 0 125 0 80.00 6.85 7.25 7.25 0 0 0
December 18, 2026 9.90 10.65 10.65 0 10 0 85.00 9.15 10.10 10.10 0 20 0
December 18, 2026 7.70 8.45 8.45 0 71 0 90.00 11.85 13.00 13.00 -0.20 61 30
December 18, 2026 5.75 6.60 6.60 0 1 0 95.00 15.05 15.90 15.90 0 0 0
December 18, 2026 4.45 5.10 5.10 0 69 0 100.00 18.40 19.45 19.45 0 45 0
December 18, 2026 2.41 3.15 3.15 0 1 0 110.00 26.30 27.50 27.50 0 0 0
December 18, 2026 1.51 1.99 1.99 0 3 0 120.00 35.20 36.20 36.20 0 0 0
December 18, 2026 0.27 0.70 0.70 0 0 0 140.00 53.50 55.05 55.05 0 0 0
January 15, 2027 27.15 29.15 29.15 0 2,162 0 60.00 1.76 2.00 2.00 -0.09 2,023 10
January 15, 2027 22.95 24.40 24.40 0 60 0 65.00 2.60 3.35 3.35 -0.25 68 2
January 15, 2027 19.20 20.45 20.45 0 1 0 70.00 3.80 4.55 4.55 0 0 0
January 15, 2027 15.80 16.90 16.90 0 16 0 75.00 5.25 6.00 6.00 0 12 0
January 15, 2027 12.90 13.90 13.90 0 10 0 80.00 7.25 7.95 7.95 0 1 0
January 15, 2027 10.15 11.25 11.25 -1.35 308 2 85.00 9.65 10.35 10.35 0 302 0
January 15, 2027 8.25 8.95 8.95 0 13 0 90.00 11.85 13.20 13.20 0 0 0
January 15, 2027 6.35 7.10 7.10 0 733 0 95.00 15.00 16.40 16.40 0 730 0
January 15, 2027 5.05 5.55 5.55 -0.95 16 6 100.00 18.50 19.80 19.80 0 0 0