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: July 8, 2025 at 5:23 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 55.500
  • Ask price: 56.250
  • 30-day historical volatility: 29.93%
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: 11,684
Volume: 0
Open interest: 7,238
Volume: 0
July 18, 2025 0 0 22.15 0 0 0 34.00 0 0 0.11 0 0 0
July 18, 2025 0 0 21.15 0 0 0 35.00 0 0 0.11 0 0 0
July 18, 2025 0 0 20.15 0 0 0 36.00 0 0 0.11 0 0 0
July 18, 2025 0 0 19.15 0 0 0 37.00 0 0 0.11 0 0 0
July 18, 2025 0 0 18.15 0 0 0 38.00 0 0 0.11 0 0 0
July 18, 2025 0 0 17.15 0 0 0 39.00 0 2.15 0.11 0 5 0
July 18, 2025 0 0 16.15 0 0 0 40.00 0 0 0.11 0 9 0
July 18, 2025 0 0 15.15 0 0 0 41.00 0 0 0.11 0 0 0
July 18, 2025 0 0 14.15 0 0 0 42.00 0 0 0.11 0 9 0
July 18, 2025 0 0 13.15 0 0 0 43.00 0 0 0.08 0 0 0
July 18, 2025 0 0 12.15 0 0 0 44.00 0 0 0.11 0 13 0
July 18, 2025 0 0 11.15 0 0 0 45.00 0 0 0.11 0 30 0
July 18, 2025 0 0 10.15 0 0 0 46.00 0 0 0.11 0 22 0
July 18, 2025 0 0 9.15 0 20 0 47.00 0 0 0.11 0 46 0
July 18, 2025 0 0 8.15 0 10 0 48.00 0.02 0 0.12 0 22 0
July 18, 2025 0 0 7.20 0 2 0 49.00 0.02 0 0.13 0 14 0
July 18, 2025 0 0 6.20 0 86 0 50.00 0 0 0.15 0 162 0
July 18, 2025 2.50 0 4.30 0 304 0 52.00 0 0 0.21 0 113 0
July 18, 2025 0 0 2.58 0 3,039 0 54.00 0 0 0.53 0 40 0
July 18, 2025 0 0 1.19 0 1,175 0 56.00 0 0 1.19 0 16 0
July 18, 2025 0 0 0.43 0 54 0 58.00 0 0 2.49 0 1 0
July 18, 2025 0 1.00 0.17 0 165 0 60.00 0 0 4.30 0 0 0
July 18, 2025 0 0 0.12 0 26 0 62.00 0 0 6.25 0 0 0
July 18, 2025 0 1.10 0.11 0 4 0 64.00 0 0 8.25 0 0 0
July 18, 2025 0 0 0.11 0 0 0 66.00 0 0 10.30 0 0 0
July 18, 2025 0 0 0.11 0 0 0 68.00 0 0 12.25 0 0 0
August 15, 2025 0 0 22.35 0 0 0 34.00 0 0 0.18 0 0 0
August 15, 2025 0 0 21.35 0 0 0 35.00 0 0 0.34 0 0 0
August 15, 2025 0 0 20.35 0 0 0 36.00 0 0 0.34 0 0 0
August 15, 2025 0 0 19.35 0 0 0 37.00 0 0 0.34 0 0 0
August 15, 2025 0 0 18.35 0 0 0 38.00 0 0 0.35 0 0 0
August 15, 2025 0 0 17.40 0 0 0 39.00 0 0 0.35 0 0 0
August 15, 2025 0 0 16.40 0 50 0 40.00 0 0 0.37 0 5 0
August 15, 2025 0 0 15.40 0 10 0 41.00 0 0 0.38 0 0 0
August 15, 2025 0 0 14.40 0 41 0 42.00 0 0 0.41 0 20 0
August 15, 2025 0 0 13.45 0 0 0 43.00 0 0.70 0.43 0 21 0
August 15, 2025 0 0 12.45 0 0 0 44.00 0 0 0.47 0 1 0
August 15, 2025 0 0 11.50 0 0 0 45.00 0 0 0.52 0 4 0
August 15, 2025 0 0 10.55 0 20 0 46.00 0 0 0.49 0 22 0
August 15, 2025 0 0 9.60 0 11 0 47.00 0 0 0.64 0 52 0
August 15, 2025 0 0 8.70 0 0 0 48.00 0 0 0.72 0 66 0
August 15, 2025 0 0 7.75 0 2 0 49.00 0 0 0.82 0 12 0
August 15, 2025 0 0 6.85 0 4 0 50.00 0 3.50 0.94 0 164 0
August 15, 2025 0 0 5.20 0 94 0 52.00 0 3.10 1.25 0 20 0
August 15, 2025 0 0 3.65 0 58 0 54.00 0 1.70 1.70 0 50 0
August 15, 2025 0 3.00 2.39 0 101 0 56.00 0 0 2.57 0 21 0
August 15, 2025 0 0 1.35 0 1,395 0 58.00 0 0 3.80 0 120 0
August 15, 2025 0 0 0.93 0 182 0 60.00 0 0 5.25 0 90 0
August 15, 2025 0 1.00 0.61 0 12 0 62.00 0 0 6.90 0 0 0
August 15, 2025 0 0 0.47 0 15 0 64.00 0 0 8.75 0 290 0
September 19, 2025 0 0 22.25 0 0 0 34.00 0 0 0.11 0 5 0
September 19, 2025 0 0 21.25 0 0 0 35.00 0 0 0.20 0 0 0
September 19, 2025 0 0 20.30 0 0 0 36.00 0 0 0.20 0 0 0
September 19, 2025 0 0 19.30 0 0 0 37.00 0 0 0.22 0 0 0
September 19, 2025 0 0 18.30 0 0 0 38.00 0 0 0.26 0 1 0
September 19, 2025 0 0 17.25 0 0 0 39.00 0 0 0.29 0 0 0
September 19, 2025 0 0 16.35 0 30 0 40.00 0 0 0.32 0 21 0
September 19, 2025 0 0 15.35 0 0 0 41.00 0 0 0.36 0 20 0
September 19, 2025 0 0 14.40 0 0 0 42.00 0 0 0.40 0 71 0
September 19, 2025 0 0 13.35 0 20 0 43.00 0 0 0.45 0 29 0
September 19, 2025 0 0 12.50 0 20 0 44.00 0 0 0.39 0 17 0
September 19, 2025 0 0 11.50 0 157 0 45.00 0 0 0.44 0 117 0
September 19, 2025 0 0 10.60 0 60 0 46.00 0 0 0.51 0 50 0
September 19, 2025 0 0 9.70 0 10 0 47.00 0 0 0.61 0 1 0
September 19, 2025 0 0 8.70 0 46 0 48.00 0 0 0.72 0 55 0
September 19, 2025 0 0 7.80 0 10 0 49.00 0 0 0.86 0 11 0
September 19, 2025 0 0 7.00 0 67 0 50.00 0 0 1.04 0 66 0
September 19, 2025 2.40 0 5.30 0 7 0 52.00 0 0 1.49 0 7 0
September 19, 2025 0 0 3.90 0 25 0 54.00 0 0 2.14 0 10 0
September 19, 2025 0 3.95 3.35 0 45 0 55.00 0 0 2.55 0 257 0
September 19, 2025 0 0 2.72 0 70 0 56.00 0 0 3.05 0 19 0
September 19, 2025 0 0 1.81 0 167 0 58.00 0 0 4.10 0 1 0
September 19, 2025 0 3.25 1.17 0 298 0 60.00 0 0 5.50 0 90 0
September 19, 2025 0 0 0.70 0 140 0 62.00 0 0 7.15 0 0 0
September 19, 2025 0.07 0 0.42 0 194 0 64.00 0 0 8.90 0 20 0
September 19, 2025 0 0 0.33 0 107 0 65.00 0 0 9.85 0 100 0
September 19, 2025 0 0 0.36 0 46 0 70.00 0 0 14.65 0 70 0
September 19, 2025 0 0 0.30 0 0 0 75.00 0 0 19.60 0 110 0
September 19, 2025 0 0 0.29 0 26 0 80.00 0 0 24.60 0 30 0
October 17, 2025 0 0 16.45 0 3 0 40.00 0 0 0.43 0 13 0
October 17, 2025 0 0 15.45 0 0 0 41.00 0 0 0.48 0 5 0
October 17, 2025 0 0 14.50 0 0 0 42.00 0 0 0.55 0 0 0
October 17, 2025 0 0 13.50 0 0 0 43.00 0 0 0.44 0 0 0
October 17, 2025 0 0 12.65 0 0 0 44.00 0 0 0.51 0 0 0
October 17, 2025 0 0 11.65 0 1 0 45.00 0 0 0.59 0 1 0
October 17, 2025 0 0 10.70 0 0 0 46.00 0 0 0.67 0 0 0
October 17, 2025 5.45 0 9.80 0 10 0 47.00 0 0 0.78 0 0 0
October 17, 2025 0 0 8.95 0 10 0 48.00 0 0 0.91 0 6 0
October 17, 2025 0 0 8.10 0 0 0 49.00 0 0 1.08 0 0 0
October 17, 2025 0 0 7.30 0 1 0 50.00 0 0 1.27 0 4 0
October 17, 2025 0 0 5.65 0 10 0 52.00 0 0 1.81 0 0 0
October 17, 2025 0 0 4.30 0 20 0 54.00 0 0 2.55 0 0 0
October 17, 2025 0 0 3.10 0 7 0 56.00 0 0 3.45 0 0 0
October 17, 2025 0 0 2.31 0 20 0 58.00 0 0 4.60 0 0 0
October 17, 2025 0 0 1.60 0 13 0 60.00 0 0 5.85 0 0 0
October 17, 2025 0 0 1.05 0 2 0 62.00 0 0 7.50 0 0 0
October 17, 2025 0 0 0.67 0 2 0 64.00 0 0 9.15 0 0 0
November 21, 2025 0 0 12.75 0 0 0 44.00 0 0 0.96 0 0 0
November 21, 2025 0 0 10.90 0 0 0 46.00 0 0 1.21 0 0 0
November 21, 2025 3.60 0 10.05 0 0 0 47.00 0 0 1.37 0 2 0
November 21, 2025 0 0 9.30 0 0 0 48.00 0 0 1.56 0 0 0
November 21, 2025 0 0 8.50 0 1 0 49.00 0 0 1.76 0 0 0
November 21, 2025 0 0 7.70 0 20 0 50.00 0 0 2.04 0 20 0
November 21, 2025 0 0 6.25 0 3 0 52.00 0 0 2.63 0 0 0
November 21, 2025 0 0 5.20 0 0 0 54.00 0 0 3.25 0 1 0
November 21, 2025 0 0 4.05 0 7 0 56.00 0 0 4.15 0 0 0
November 21, 2025 0 0 3.15 0 11 0 58.00 0 0 5.25 0 1 0
November 21, 2025 0 0 2.37 0 100 0 60.00 0 0 6.55 0 0 0
November 21, 2025 0 0 1.70 0 10 0 62.00 0 0 8.00 0 0 0
November 21, 2025 0 0 1.29 0 7 0 64.00 0 0 9.60 0 0 0
December 19, 2025 0 0 21.35 0 0 0 35.00 0 0.50 0.40 0 223 0
December 19, 2025 0 0 16.50 0 37 0 40.00 0 1.38 0.61 0 64 0
December 19, 2025 0 0 14.65 0 0 0 42.00 0 0 0.75 0 0 0
December 19, 2025 0 0 12.85 0 2 0 44.00 0 0 0.96 0 3 0
December 19, 2025 0 0 12.00 0 3 0 45.00 0 0 1.09 0 45 0
December 19, 2025 0 0 11.10 0 0 0 46.00 0 0 1.29 0 22 0
December 19, 2025 0 0 10.35 0 0 0 47.00 0 0 1.48 0 0 0
December 19, 2025 0 0 9.70 0 2 0 48.00 0 0 1.70 0 25 0
December 19, 2025 0 0 8.90 0 0 0 49.00 0 0 1.95 0 2 0
December 19, 2025 0 0 8.10 0 24 0 50.00 0 0 2.21 0 52 0
December 19, 2025 0 7.30 6.55 0 67 0 52.00 0 0 2.86 0 700 0
December 19, 2025 0 0 5.20 0 0 0 54.00 0 0 3.55 0 45 0
December 19, 2025 0 0 4.70 0 63 0 55.00 0 0 4.00 0 87 0
December 19, 2025 0 0 4.10 0 0 0 56.00 0 0 4.50 0 0 0
December 19, 2025 0 0 3.15 0 3 0 58.00 0 0 5.60 0 0 0
December 19, 2025 0 0 2.45 0 145 0 60.00 0 0 6.80 0 0 0
December 19, 2025 0 0 1.82 0 0 0 62.00 0 0 8.20 0 0 0
December 19, 2025 0 0 1.28 0 0 0 64.00 0 0 9.75 0 0 0
December 19, 2025 0 0 1.14 0 96 0 65.00 0 0 10.60 0 1 0
December 19, 2025 0 0 0.53 0 42 0 70.00 0 0 15.10 0 27 0
December 19, 2025 0 0.43 0.41 0 9 0 80.00 0 0 24.70 0 160 0
January 16, 2026 0 0 11.20 0 0 0 46.00 0 0 1.41 0 0 0
January 16, 2026 0 0 9.60 0 0 0 48.00 0 0 1.87 0 0 0
January 16, 2026 0 0 8.00 0 0 0 50.00 0 0 2.42 0 0 0
January 16, 2026 0 0 6.65 0 0 0 52.00 0 0 3.05 0 0 0
January 16, 2026 0 0 5.40 0 0 0 54.00 0 0 3.85 0 0 0
January 16, 2026 0 0 4.35 0 0 0 56.00 0 0 4.80 0 0 0
January 16, 2026 0 0 3.45 0 0 0 58.00 0 0 5.80 0 0 0
January 16, 2026 0.01 0 2.60 0 53 0 60.00 0 0 7.05 0 4 0
January 16, 2026 0 0 2.00 0 0 0 62.00 0 0 8.50 0 0 0
January 16, 2026 0 0 1.53 0 0 0 64.00 0 0 10.00 0 0 0
January 16, 2026 0 0 1.30 0 32 0 65.00 0 0 10.85 0 0 0
January 16, 2026 0 0 1.13 0 0 0 66.00 0 0 11.65 0 0 0
January 16, 2026 0 0 0.85 0 0 0 68.00 0 0 13.50 0 0 0
January 16, 2026 0 0 0.67 0 0 0 70.00 0 0 15.30 0 0 0
January 16, 2026 0 0 0.53 0 0 0 72.00 0 0 17.15 0 0 0
March 20, 2026 0 0 21.55 0 0 0 35.00 0 0.70 0.69 0 69 0
March 20, 2026 7.00 0 16.80 0 2 0 40.00 0 0 1.00 0 192 0
March 20, 2026 0 0 15.00 0 3 0 42.00 0 0 1.24 0 73 0
March 20, 2026 0 0 13.20 0 0 0 44.00 0 0 1.58 0 16 0
March 20, 2026 0 0 12.35 0 0 0 45.00 0 0 1.78 0 35 0
March 20, 2026 0 0 11.55 0 3 0 46.00 0 0 2.00 0 400 0
March 20, 2026 0 0 10.15 0 12 0 48.00 0 0 2.50 0 40 0
March 20, 2026 0 0 8.60 0 28 0 50.00 0 0 3.05 0 11 0
March 20, 2026 0 0 5.50 0 41 0 55.00 0 0 5.05 0 54 0
March 20, 2026 0 0 3.30 0 24 0 60.00 0 0 7.85 0 20 0
March 20, 2026 0 0 1.83 0 24 0 65.00 0 0 11.45 0 0 0
March 20, 2026 0 5.70 0.99 0 24 0 70.00 0 0 15.70 0 70 0
June 19, 2026 0 0 12.75 0 0 0 45.00 0 0 2.46 0 4 0
June 19, 2026 0 0 12.00 0 0 0 46.00 0 0 2.72 0 0 0
June 19, 2026 0 0 10.50 0 2 0 48.00 0 0 3.25 0 0 0
June 19, 2026 0 0 9.05 0 1 0 50.00 0 0 3.90 0 0 0
June 19, 2026 0 0 6.15 0 0 0 55.00 0 0 6.00 0 0 0
June 19, 2026 0 0 4.00 0 0 0 60.00 0 0 8.80 0 0 0
June 19, 2026 0 0 2.43 0 0 0 65.00 0 0 12.30 0 0 0
June 19, 2026 0 0 1.51 0 10 0 70.00 0 0 16.45 0 40 0
January 15, 2027 0 0 5.40 0 2,171 0 60.00 0 0 10.65 0 2,000 0
January 15, 2027 0 0 3.85 0 78 0 65.00 0 0 13.90 0 63 0