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: November 28, 2022 at 9:51 a.m.   (Real-time)

  • Last price: 81.680
  • Net change: -0.630
  • Bid price: 81.610
  • Ask price: 81.670
  • 30-day historical volatility: 29.34%
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: 6,637
Volume: 2
Open interest: 3,181
Volume: 0
December 16, 2022 26.55 27.25 27.75 0 7 0 55.00 0.04 0.11 0.11 0 107 0
December 16, 2022 25.50 26.35 26.75 0 0 0 56.00 0.04 0.11 0.11 0 10 0
December 16, 2022 23.50 24.25 24.75 0 0 0 58.00 0.05 0.12 0.12 0 20 0
December 16, 2022 21.60 22.30 22.75 0 1 0 60.00 0.05 0.12 0.12 0 63 0
December 16, 2022 19.60 20.40 20.80 0 0 0 62.00 0.05 0.12 0.12 0 29 0
December 16, 2022 17.65 18.30 18.80 0 5 0 64.00 0.06 0.13 0.13 0 75 0
December 16, 2022 16.65 17.30 17.85 0 0 0 65.00 0.07 0.14 0.14 0 22 0
December 16, 2022 15.60 16.35 16.85 0 0 0 66.00 0.07 0.14 0.14 0 53 0
December 16, 2022 13.65 14.35 14.90 0 0 0 68.00 0.10 0.17 0.16 0 27 0
December 16, 2022 11.80 12.45 12.85 0 24 0 70.00 0.15 0.22 0.20 0 73 0
December 16, 2022 9.90 10.55 10.90 0 62 0 72.00 0.25 0.33 0.31 0 47 0
December 16, 2022 8.10 8.45 9.05 0 25 0 74.00 0.41 0.49 0.46 0 72 0
December 16, 2022 7.20 7.60 8.15 0 39 0 75.00 0.52 0.63 0.55 0 550 0
December 16, 2022 6.35 6.70 7.30 0 42 0 76.00 0.65 0.78 0.69 0 96 0
December 16, 2022 4.75 5.15 5.65 0 68 0 78.00 1.03 1.19 1.06 0 26 0
December 16, 2022 3.40 3.65 4.10 0 235 0 80.00 1.60 1.79 1.63 0 72 0
December 16, 2022 2.28 2.47 2.86 0 927 0 82.00 2.46 2.62 2.40 0 82 0
December 16, 2022 1.40 1.56 1.87 0 122 0 84.00 3.50 3.80 3.45 0 53 0
December 16, 2022 1.07 1.22 1.48 0 346 0 85.00 4.15 4.45 4.10 0 31 0
December 16, 2022 0.80 0.94 1.14 0 199 0 86.00 4.85 5.20 4.80 0 20 0
December 16, 2022 0.42 0.54 0.67 0 92 0 88.00 6.50 6.85 6.35 0 28 0
December 16, 2022 0.21 0.30 0.38 0 191 0 90.00 8.30 8.70 8.10 0 22 0
December 16, 2022 0.10 0.17 0.22 0 207 0 92.00 9.95 10.75 10.00 0 215 0
December 16, 2022 0.02 0.10 0.10 0 523 0 95.00 12.90 13.65 12.95 0 14 0
December 16, 2022 0 0.22 0.49 0 94 0 100.00 18.00 18.65 17.95 0 1 0
December 16, 2022 0 0.20 0.49 0 60 0 110.00 28.00 28.70 27.95 0 8 0
December 16, 2022 0 0.20 0.49 0 41 0 120.00 38.00 38.70 37.95 0 5 0
December 16, 2022 0 0.20 0.49 0 169 0 130.00 48.00 48.65 47.95 0 0 0
December 16, 2022 0 0.20 0.49 0 20 0 140.00 58.00 58.70 57.95 0 0 0
January 20, 2023 25.95 26.70 27.10 0 0 0 56.00 0.16 0.20 0.20 0 20 0
January 20, 2023 24.00 24.70 25.20 0 0 0 58.00 0.19 0.26 0.25 0 0 0
January 20, 2023 22.05 22.80 23.20 0 0 0 60.00 0.21 0.28 0.28 0 9 0
January 20, 2023 20.10 20.85 21.25 0 0 0 62.00 0.26 0.33 0.33 0 15 0
January 20, 2023 18.20 18.95 19.40 0 0 0 64.00 0.32 0.41 0.39 0 21 0
January 20, 2023 16.30 17.05 17.50 0 0 0 66.00 0.42 0.52 0.51 0 14 0
January 20, 2023 14.45 15.20 15.65 0 10 0 68.00 0.56 0.68 0.64 0 58 0
January 20, 2023 12.75 13.15 13.75 0 12 0 70.00 0.75 0.86 0.83 0 9 0
January 20, 2023 11.00 11.40 12.00 0 4 0 72.00 1.00 1.15 1.06 0 53 0
January 20, 2023 9.35 9.70 10.30 0 0 0 74.00 1.31 1.45 1.35 0 31 0
January 20, 2023 7.80 8.15 8.70 0 5 0 76.00 1.72 1.90 1.80 0 1 0
January 20, 2023 6.40 6.75 7.25 0 27 0 78.00 2.25 2.46 2.29 0 0 0
January 20, 2023 5.10 5.30 5.90 0 85 0 80.00 2.92 3.15 2.93 0 10 0
January 20, 2023 3.95 4.20 4.55 0 35 0 82.00 3.80 4.05 3.85 0 38 0
January 20, 2023 3.00 3.20 3.50 0 30 0 84.00 4.80 5.10 4.75 0 80 0
January 20, 2023 2.21 2.42 2.65 0 168 0 86.00 6.00 6.35 5.95 0 7 0
January 20, 2023 1.60 1.78 2.03 0 40 0 88.00 7.40 7.75 7.25 0 0 0
January 20, 2023 1.12 1.30 1.49 0 61 0 90.00 8.90 9.30 8.80 0 0 0
January 20, 2023 0.78 0.91 1.06 0 107 0 92.00 10.60 11.00 10.45 0 0 0
January 20, 2023 0.53 0.64 0.73 0 605 0 94.00 12.35 12.80 12.20 0 0 0
February 17, 2023 26.15 27.10 27.60 0 0 0 56.00 0.33 0.41 0.41 0 42 0
February 17, 2023 24.25 25.20 25.70 0 0 0 58.00 0.38 0.47 0.47 0 0 0
February 17, 2023 22.35 23.15 23.85 0 16 0 60.00 0.46 0.57 0.56 0 0 0
February 17, 2023 20.65 21.20 21.95 0 16 0 62.00 0.57 0.70 0.66 0 0 0
February 17, 2023 18.65 19.60 20.15 0 0 0 64.00 0.72 0.86 0.81 0 1 0
February 17, 2023 17.15 17.50 18.10 0 0 0 66.00 0.91 1.05 1.04 0 0 0
February 17, 2023 15.40 15.85 16.40 0 0 0 68.00 1.13 1.31 1.26 0 2 0
February 17, 2023 13.70 14.15 14.70 0 0 0 70.00 1.43 1.60 1.53 0 0 0
February 17, 2023 12.10 12.50 13.15 0 2 0 72.00 1.76 1.98 1.83 0 1 0
February 17, 2023 10.55 10.95 11.40 0 10 0 74.00 2.17 2.41 2.24 0 5 0
February 17, 2023 9.10 9.50 9.95 0 12 0 76.00 2.68 2.92 2.84 0 3 0
February 17, 2023 7.75 8.15 8.55 0 31 0 78.00 3.25 3.60 3.40 0 0 0
February 17, 2023 6.50 6.80 7.25 0 5 0 80.00 4.00 4.35 4.10 0 0 0
February 17, 2023 5.35 5.70 5.95 0 150 0 82.00 4.85 5.20 4.90 0 26 0
February 17, 2023 4.35 4.70 5.00 0 14 0 84.00 5.80 6.20 5.95 0 0 0
February 17, 2023 3.45 3.80 4.05 0 17 0 86.00 6.95 7.35 7.05 0 0 0
February 17, 2023 2.76 3.05 3.25 0 124 0 88.00 8.20 8.60 8.20 0 0 0
February 17, 2023 2.13 2.30 2.51 0 18 0 90.00 9.60 10.05 9.60 0 0 0
February 17, 2023 1.65 1.85 1.98 0 33 0 92.00 11.15 11.55 11.15 0 0 0
March 17, 2023 31.95 32.75 33.45 0 0 0 50.00 0.32 0.40 0.41 0 66 0
March 17, 2023 26.20 27.05 27.70 0 0 0 56.00 0.48 0.59 0.58 0 0 0
March 17, 2023 24.35 25.05 25.75 0 0 0 58.00 0.58 0.70 0.68 0 4 0
March 17, 2023 22.45 23.20 23.85 0 24 0 60.00 0.70 0.84 0.81 0 22 0
March 17, 2023 20.60 21.35 22.00 0 0 0 62.00 0.86 1.00 0.97 0 0 0
March 17, 2023 19.10 19.60 20.15 0 0 0 64.00 1.06 1.21 1.21 0 2 0
March 17, 2023 18.25 18.65 19.25 0 30 0 65.00 1.17 1.34 1.30 0 60 0
March 17, 2023 17.40 17.80 18.40 0 0 0 66.00 1.30 1.46 1.42 0 0 0
March 17, 2023 15.70 16.05 16.65 0 0 0 68.00 1.60 1.76 1.71 0 2 0
March 17, 2023 14.05 14.40 15.00 0 6 0 70.00 1.94 2.13 2.05 0 79 0
March 17, 2023 12.50 12.85 13.40 0 1 0 72.00 2.33 2.57 2.45 0 1 0
March 17, 2023 11.00 11.35 11.90 0 0 0 74.00 2.81 3.10 2.95 0 1 0
March 17, 2023 10.25 10.70 11.15 0 0 0 75.00 3.05 3.35 3.20 0 238 0
March 17, 2023 9.60 10.00 10.45 0 3 0 76.00 3.35 3.70 3.50 0 25 0
March 17, 2023 8.30 8.65 9.10 0 1 0 78.00 4.05 4.40 4.20 0 0 0
March 17, 2023 7.05 7.40 0 0 833 1 80.00 4.80 5.15 4.95 0 100 0
March 17, 2023 5.95 6.30 6.65 0 1 0 82.00 5.65 6.00 5.80 0 0 0
March 17, 2023 5.00 5.30 5.60 0 32 0 84.00 6.65 7.00 6.75 0 0 0
March 17, 2023 4.50 4.85 5.20 0 89 0 85.00 7.20 7.55 7.25 0 67 0
March 17, 2023 4.10 4.40 4.75 0 2 0 86.00 7.85 8.20 7.85 0 0 0
March 17, 2023 3.30 3.65 3.90 0 2 0 88.00 9.00 9.35 9.05 0 0 0
March 17, 2023 2.70 2.97 3.20 0 30 0 90.00 10.35 10.70 10.30 0 6 0
March 17, 2023 2.14 2.41 2.57 0 2 0 92.00 11.80 12.25 11.80 0 0 0
March 17, 2023 1.46 1.70 1.85 0 17 0 95.00 14.15 14.60 14.05 0 20 0
March 17, 2023 0.79 0.90 0.90 0 149 0 100.00 18.45 18.90 18.35 0 22 0
April 21, 2023 22.70 23.50 24.10 0 0 0 60.00 0.94 1.12 1.07 0 0 0
April 21, 2023 19.55 20.00 20.55 0 0 0 64.00 1.40 1.61 1.58 0 5 0
April 21, 2023 17.90 18.30 18.85 0 0 0 66.00 1.68 1.92 1.86 0 0 0
April 21, 2023 16.30 16.65 17.20 0 0 0 68.00 2.01 2.27 2.18 0 0 0
April 21, 2023 14.70 15.10 15.60 0 0 0 70.00 2.41 2.69 2.59 0 6 0
April 21, 2023 13.20 13.65 14.10 0 0 0 72.00 2.87 3.15 3.05 0 0 0
April 21, 2023 11.75 12.20 12.65 0 0 0 74.00 3.40 3.75 3.60 0 1 0
April 21, 2023 10.40 10.85 11.30 0 2 0 76.00 4.00 4.35 4.20 0 0 0
April 21, 2023 9.20 9.55 10.00 0 0 0 78.00 4.70 5.05 4.85 0 0 0
April 21, 2023 7.95 8.35 8.75 0 4 0 80.00 5.45 5.85 5.65 0 0 0
April 21, 2023 6.85 7.25 7.65 0 0 0 82.00 6.35 6.75 6.55 0 0 0
April 21, 2023 5.90 6.25 6.60 0 4 0 84.00 7.30 7.75 7.45 0 3 0
April 21, 2023 4.95 5.35 5.70 0 0 0 86.00 8.40 8.85 8.50 0 0 0
April 21, 2023 4.20 4.55 4.85 0 0 0 88.00 9.65 10.05 9.70 0 0 0
April 21, 2023 3.50 3.85 4.10 0 0 0 90.00 10.95 11.35 10.95 0 0 0
April 21, 2023 2.85 3.20 3.45 0 0 0 92.00 12.30 12.75 12.40 0 0 0
May 19, 2023 14.00 14.55 14.90 0 32 0 72.00 3.45 3.75 3.65 0 0 0
May 19, 2023 11.30 11.70 12.20 0 0 0 76.00 4.60 5.00 4.85 0 0 0
May 19, 2023 10.05 10.45 10.85 0 20 0 78.00 5.30 5.70 5.60 0 0 0
May 19, 2023 8.85 9.25 9.70 0 10 0 80.00 6.15 6.55 6.35 0 0 0
May 19, 2023 7.80 8.15 8.55 0 10 0 82.00 7.05 7.40 7.25 0 0 0
May 19, 2023 6.80 7.20 7.55 0 0 0 84.00 8.00 8.40 8.20 0 0 0
May 19, 2023 5.85 6.30 6.60 0 0 0 86.00 9.05 9.50 9.25 0 0 0
May 19, 2023 5.05 5.40 5.80 0 0 0 88.00 10.30 10.65 10.40 0 0 0
May 19, 2023 4.30 4.65 4.90 0 10 0 90.00 11.50 11.95 11.65 0 0 0
May 19, 2023 3.65 4.00 4.25 0 0 0 92.00 12.85 13.30 12.95 0 0 0
June 16, 2023 32.35 33.45 33.95 0 0 0 50.00 0.65 0.78 0.79 0 9 0
June 16, 2023 27.65 28.85 29.40 0 0 0 55.00 0.99 1.16 1.15 0 0 0
June 16, 2023 23.75 24.25 24.85 0 10 0 60.00 1.52 1.75 1.67 0 4 0
June 16, 2023 19.60 20.10 20.65 0 0 0 65.00 2.28 2.49 2.45 0 6 0
June 16, 2023 15.75 16.30 16.75 0 1 0 70.00 3.30 3.70 3.50 0 14 0
June 16, 2023 12.30 12.75 13.25 0 1 0 75.00 4.75 5.15 5.00 0 2 0
June 16, 2023 9.25 9.75 10.15 0 5 0 80.00 6.65 7.10 6.95 0 3 0
June 16, 2023 6.70 7.25 7.60 0 2 0 85.00 9.05 9.50 9.30 0 3 0
June 16, 2023 4.75 5.15 5.40 0 14 0 90.00 12.00 12.45 12.15 0 48 0
June 16, 2023 3.20 3.60 3.80 0 51 0 95.00 15.50 15.90 15.55 0 17 0
June 16, 2023 2.12 2.42 2.60 0 17 0 100.00 19.40 19.80 19.40 0 0 0
September 15, 2023 32.65 33.65 34.30 0 0 0 50.00 1.00 1.23 1.23 0 6 0
September 15, 2023 28.25 29.25 29.90 0 16 0 55.00 1.49 1.80 1.71 0 0 0
September 15, 2023 24.60 25.10 25.70 0 1 0 60.00 2.20 2.58 2.56 0 2 0
September 15, 2023 20.70 21.30 21.75 0 18 0 65.00 3.10 3.55 3.55 0 3 0
September 15, 2023 17.10 17.75 18.25 0 2 0 70.00 4.35 4.80 4.85 0 1 0
September 15, 2023 13.80 14.40 14.90 0 16 0 75.00 5.90 6.45 6.30 0 20 0
September 15, 2023 10.90 11.50 11.95 0 2 0 80.00 7.90 8.55 8.35 0 1 0
September 15, 2023 8.50 9.15 9.40 0 15 0 85.00 10.35 10.95 10.80 0 0 0
September 15, 2023 6.40 7.00 0 0 16 1 90.00 13.20 13.80 13.55 0 29 0
September 15, 2023 4.75 5.35 5.65 0 0 0 95.00 16.40 17.10 16.80 0 0 0
September 15, 2023 3.50 4.00 4.00 0 0 0 100.00 20.05 20.75 20.40 0 16 0