MG – Magna International Inc
Last update: April 18, 2024 at 8:14 p.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 24.27%
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: 8,783
Volume: 0
|
Open interest: 6,223
Volume: 0
|
||||||||||||
April 19, 2024 | 0 | 0 | 17.05 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.15 | 0 | 15 | 0 |
April 19, 2024 | 0 | 0 | 13.15 | 0 | 0 | 0 | 60.00 | 0 | 0 | 0.17 | 0 | 10 | 0 |
April 19, 2024 | 0 | 0 | 11.10 | 0 | 0 | 0 | 62.00 | 0 | 0 | 0.10 | 0 | 60 | 0 |
April 19, 2024 | 0 | 0 | 9.20 | 0 | 37 | 0 | 64.00 | 0 | 0 | 0.13 | 0 | 17 | 0 |
April 19, 2024 | 0 | 0 | 7.30 | 0 | 3 | 0 | 66.00 | 0 | 0 | 0.25 | 0 | 86 | 0 |
April 19, 2024 | 0 | 0 | 5.40 | 0 | 20 | 0 | 68.00 | 0 | 0 | 0.38 | 0 | 59 | 0 |
April 19, 2024 | 0 | 0 | 3.70 | 0 | 13 | 0 | 70.00 | 0 | 0 | 0.61 | 0 | 188 | 0 |
April 19, 2024 | 0 | 0 | 2.25 | 0 | 66 | 0 | 72.00 | 0 | 0 | 1.23 | 0 | 84 | 0 |
April 19, 2024 | 0 | 0 | 1.18 | 0 | 1,133 | 0 | 74.00 | 0 | 0 | 2.29 | 0 | 1,044 | 0 |
April 19, 2024 | 0 | 0 | 0.58 | 0 | 180 | 0 | 76.00 | 0 | 0 | 3.70 | 0 | 128 | 0 |
April 19, 2024 | 0 | 0 | 0.32 | 0 | 127 | 0 | 78.00 | 0 | 0 | 5.50 | 0 | 16 | 0 |
April 19, 2024 | 0 | 0 | 0.20 | 0 | 1,004 | 0 | 80.00 | 0 | 0 | 7.35 | 0 | 1 | 0 |
April 19, 2024 | 0 | 0 | 0.11 | 0 | 42 | 0 | 82.00 | 0 | 0 | 9.35 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.08 | 0 | 67 | 0 | 84.00 | 0 | 0 | 11.40 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.15 | 0 | 10 | 0 | 86.00 | 0 | 0 | 13.40 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0 | 0.15 | 0 | 48 | 0 | 88.00 | 0 | 0 | 15.35 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 13.55 | 0 | 58 | 0 | 60.00 | 0 | 0 | 0.43 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 9.85 | 0 | 50 | 0 | 64.00 | 0 | 0 | 0.56 | 0 | 9 | 0 |
May 17, 2024 | 0 | 0 | 8.10 | 0 | 10 | 0 | 66.00 | 0 | 0 | 0.80 | 0 | 34 | 0 |
May 17, 2024 | 0 | 0 | 6.45 | 0 | 50 | 0 | 68.00 | 0 | 0 | 1.25 | 0 | 136 | 0 |
May 17, 2024 | 0 | 0 | 4.85 | 0 | 247 | 0 | 70.00 | 0 | 0 | 1.79 | 0 | 107 | 0 |
May 17, 2024 | 0 | 0 | 3.65 | 0 | 163 | 0 | 72.00 | 0 | 0 | 2.73 | 0 | 89 | 0 |
May 17, 2024 | 0 | 0 | 2.64 | 0 | 611 | 0 | 74.00 | 0 | 0 | 3.55 | 0 | 520 | 0 |
May 17, 2024 | 0 | 0 | 1.75 | 0 | 584 | 0 | 76.00 | 0 | 0 | 4.95 | 0 | 578 | 0 |
May 17, 2024 | 0 | 0 | 1.19 | 0 | 1,075 | 0 | 78.00 | 0 | 0 | 6.45 | 0 | 362 | 0 |
May 17, 2024 | 0 | 0 | 0.79 | 0 | 473 | 0 | 80.00 | 0 | 0 | 8.05 | 0 | 461 | 0 |
May 17, 2024 | 0 | 0 | 0.54 | 0 | 43 | 0 | 82.00 | 0 | 0 | 9.85 | 0 | 343 | 0 |
May 17, 2024 | 0 | 0 | 0.26 | 0 | 29 | 0 | 84.00 | 0 | 0 | 11.70 | 0 | 144 | 0 |
May 17, 2024 | 0 | 0 | 0.29 | 0 | 2 | 0 | 86.00 | 0 | 0 | 13.60 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.24 | 0 | 51 | 0 | 88.00 | 0 | 0 | 15.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 23.35 | 0 | 30 | 0 | 50.00 | 0 | 0 | 0.10 | 0 | 218 | 0 |
June 21, 2024 | 0 | 0 | 18.40 | 0 | 60 | 0 | 55.00 | 0 | 0 | 0.32 | 0 | 28 | 0 |
June 21, 2024 | 0 | 0 | 13.60 | 0 | 85 | 0 | 60.00 | 0 | 0 | 0.49 | 0 | 69 | 0 |
June 21, 2024 | 0 | 0 | 9.95 | 0 | 3 | 0 | 64.00 | 0 | 0 | 0.84 | 0 | 5 | 0 |
June 21, 2024 | 0 | 0 | 9.05 | 0 | 87 | 0 | 65.00 | 0 | 0 | 0.90 | 0 | 35 | 0 |
June 21, 2024 | 0 | 0 | 8.35 | 0 | 5 | 0 | 66.00 | 0 | 0 | 1.23 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0 | 6.80 | 0 | 0 | 0 | 68.00 | 0 | 0 | 1.75 | 0 | 2 | 0 |
June 21, 2024 | 0 | 0 | 5.20 | 0 | 42 | 0 | 70.00 | 0 | 0 | 2.39 | 0 | 24 | 0 |
June 21, 2024 | 0 | 0 | 4.20 | 0 | 11 | 0 | 72.00 | 0 | 0 | 3.20 | 0 | 13 | 0 |
June 21, 2024 | 0 | 0 | 3.15 | 0 | 1 | 0 | 74.00 | 0 | 0 | 4.15 | 0 | 30 | 0 |
June 21, 2024 | 0 | 0 | 2.71 | 0 | 51 | 0 | 75.00 | 0 | 0 | 4.70 | 0 | 13 | 0 |
June 21, 2024 | 0 | 0 | 2.22 | 0 | 7 | 0 | 76.00 | 0 | 0 | 5.30 | 0 | 48 | 0 |
June 21, 2024 | 0 | 0 | 1.66 | 0 | 42 | 0 | 78.00 | 0 | 0 | 6.85 | 0 | 42 | 0 |
June 21, 2024 | 0 | 0 | 1.16 | 0 | 189 | 0 | 80.00 | 0 | 0 | 8.25 | 0 | 81 | 0 |
June 21, 2024 | 0 | 0 | 0.82 | 0 | 190 | 0 | 82.00 | 0 | 0 | 10.00 | 0 | 47 | 0 |
June 21, 2024 | 0 | 0 | 0.57 | 0 | 63 | 0 | 84.00 | 0 | 0 | 11.75 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0 | 0.48 | 0 | 47 | 0 | 85.00 | 0 | 0 | 12.65 | 0 | 22 | 0 |
June 21, 2024 | 0 | 0 | 0.42 | 0 | 56 | 0 | 86.00 | 0 | 0 | 13.60 | 0 | 3 | 0 |
June 21, 2024 | 0 | 0 | 0.35 | 0 | 14 | 0 | 87.00 | 0 | 0 | 14.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.33 | 0 | 88 | 0 | 88.00 | 0 | 0 | 15.50 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.27 | 0 | 79 | 0 | 90.00 | 0 | 0 | 17.45 | 0 | 16 | 0 |
June 21, 2024 | 0 | 0 | 0.25 | 0 | 42 | 0 | 95.00 | 0 | 0 | 22.40 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.22 | 0 | 55 | 0 | 100.00 | 0 | 0 | 27.40 | 0 | 2 | 0 |
July 19, 2024 | 0 | 0 | 14.05 | 0 | 0 | 0 | 60.00 | 0 | 0 | 0.59 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 10.40 | 0 | 0 | 0 | 64.00 | 0 | 0 | 1.01 | 0 | 6 | 0 |
July 19, 2024 | 0 | 0 | 8.60 | 0 | 21 | 0 | 66.00 | 0 | 0 | 1.51 | 0 | 32 | 0 |
July 19, 2024 | 0 | 0 | 7.25 | 0 | 10 | 0 | 68.00 | 0 | 0 | 2.02 | 0 | 111 | 0 |
July 19, 2024 | 0 | 0 | 5.85 | 0 | 0 | 0 | 70.00 | 0 | 0 | 2.70 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 4.70 | 0 | 20 | 0 | 72.00 | 0 | 0 | 3.50 | 0 | 20 | 0 |
July 19, 2024 | 0 | 0 | 3.55 | 0 | 10 | 0 | 74.00 | 0 | 0 | 4.45 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 2.70 | 0 | 25 | 0 | 76.00 | 0 | 0 | 5.65 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 2.03 | 0 | 31 | 0 | 78.00 | 0 | 0 | 7.05 | 0 | 11 | 0 |
July 19, 2024 | 0 | 0 | 1.47 | 0 | 13 | 0 | 80.00 | 0 | 0 | 8.55 | 0 | 30 | 0 |
July 19, 2024 | 0 | 0 | 1.14 | 0 | 10 | 0 | 82.00 | 0 | 0 | 10.25 | 0 | 56 | 0 |
July 19, 2024 | 0 | 0 | 0.80 | 0 | 4 | 0 | 84.00 | 0 | 0 | 12.25 | 0 | 11 | 0 |
July 19, 2024 | 0 | 0 | 0.61 | 0 | 9 | 0 | 86.00 | 0 | 0 | 14.10 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.48 | 0 | 38 | 0 | 88.00 | 0 | 0 | 15.95 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 14.50 | 0 | 0 | 0 | 60.00 | 0 | 0 | 0.95 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 11.00 | 0 | 10 | 0 | 64.00 | 0 | 0 | 1.49 | 0 | 23 | 0 |
August 16, 2024 | 0 | 0 | 9.45 | 0 | 0 | 0 | 66.00 | 0 | 0 | 1.97 | 0 | 8 | 0 |
August 16, 2024 | 0 | 0 | 8.00 | 0 | 0 | 0 | 68.00 | 0 | 0 | 2.54 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 6.70 | 0 | 20 | 0 | 70.00 | 0 | 0 | 3.25 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 5.55 | 0 | 10 | 0 | 72.00 | 0 | 0 | 4.20 | 0 | 1 | 0 |
August 16, 2024 | 0 | 0 | 4.55 | 0 | 0 | 0 | 74.00 | 0 | 0 | 5.15 | 0 | 5 | 0 |
August 16, 2024 | 0 | 0 | 3.65 | 0 | 0 | 0 | 76.00 | 0 | 0 | 6.35 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.85 | 0 | 7 | 0 | 78.00 | 0 | 0 | 7.60 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.15 | 0 | 19 | 0 | 80.00 | 0 | 0 | 9.05 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.72 | 0 | 0 | 0 | 82.00 | 0 | 0 | 10.60 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.29 | 0 | 7 | 0 | 84.00 | 0 | 0 | 12.25 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 24.25 | 0 | 1 | 0 | 50.00 | 0 | 0 | 0.47 | 0 | 35 | 0 |
September 20, 2024 | 0 | 0 | 19.35 | 0 | 0 | 0 | 55.00 | 0 | 0 | 0.66 | 0 | 33 | 0 |
September 20, 2024 | 0 | 0 | 14.85 | 0 | 4 | 0 | 60.00 | 0 | 0 | 1.16 | 0 | 127 | 0 |
September 20, 2024 | 0 | 0 | 11.15 | 0 | 3 | 0 | 64.00 | 0 | 0 | 1.88 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 10.45 | 0 | 34 | 0 | 65.00 | 0 | 0 | 2.12 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0 | 9.60 | 0 | 0 | 0 | 66.00 | 0 | 0 | 2.30 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 8.30 | 0 | 20 | 0 | 68.00 | 0 | 0 | 3.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 7.00 | 0 | 101 | 0 | 70.00 | 0 | 0 | 3.70 | 0 | 58 | 0 |
September 20, 2024 | 0 | 0 | 5.80 | 0 | 0 | 0 | 72.00 | 0 | 0 | 4.60 | 0 | 2 | 0 |
September 20, 2024 | 0 | 0 | 4.85 | 0 | 0 | 0 | 74.00 | 0 | 0 | 5.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 4.40 | 0 | 21 | 0 | 75.00 | 0 | 0 | 6.10 | 0 | 45 | 0 |
September 20, 2024 | 0 | 0 | 3.95 | 0 | 4 | 0 | 76.00 | 0 | 0 | 6.70 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 3.20 | 0 | 9 | 0 | 78.00 | 0 | 0 | 7.95 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 2.49 | 0 | 27 | 0 | 80.00 | 0 | 0 | 9.40 | 0 | 64 | 0 |
September 20, 2024 | 0 | 0 | 1.99 | 0 | 0 | 0 | 82.00 | 0 | 0 | 10.90 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.63 | 0 | 0 | 0 | 84.00 | 0 | 0 | 12.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.39 | 0 | 198 | 0 | 85.00 | 0 | 0 | 13.45 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0 | 0.82 | 0 | 69 | 0 | 90.00 | 0 | 0 | 18.10 | 0 | 41 | 0 |
September 20, 2024 | 0 | 0 | 0.40 | 0 | 52 | 0 | 100.00 | 0 | 0 | 27.50 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 64.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 66.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 68.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 70.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 72.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 74.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 76.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 78.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 80.00 | 0 | 0 | 0 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 24.50 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.60 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 15.35 | 0 | 0 | 0 | 60.00 | 0 | 0 | 1.78 | 0 | 65 | 0 |
December 20, 2024 | 0 | 0 | 11.45 | 0 | 2 | 0 | 65.00 | 0 | 0 | 2.93 | 0 | 21 | 0 |
December 20, 2024 | 0 | 0 | 8.30 | 0 | 23 | 0 | 70.00 | 0 | 0 | 4.80 | 0 | 106 | 0 |
December 20, 2024 | 0 | 0 | 5.60 | 0 | 12 | 0 | 75.00 | 0 | 0 | 7.25 | 0 | 11 | 0 |
December 20, 2024 | 0 | 0 | 3.75 | 0 | 61 | 0 | 80.00 | 0 | 0 | 10.30 | 0 | 1 | 0 |
December 20, 2024 | 0 | 0 | 2.40 | 0 | 187 | 0 | 85.00 | 0 | 0 | 14.05 | 0 | 16 | 0 |
December 20, 2024 | 0 | 0 | 1.51 | 0 | 175 | 0 | 90.00 | 0 | 0 | 18.45 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.76 | 0 | 66 | 0 | 100.00 | 0 | 0 | 27.60 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 24.40 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.90 | 0 | 3 | 0 |
March 21, 2025 | 0 | 0 | 16.10 | 0 | 0 | 0 | 60.00 | 0 | 0 | 2.20 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 12.55 | 0 | 0 | 0 | 65.00 | 0 | 0 | 3.55 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 9.25 | 0 | 0 | 0 | 70.00 | 0 | 0 | 5.40 | 0 | 16 | 0 |
March 21, 2025 | 0 | 0 | 6.65 | 0 | 0 | 0 | 75.00 | 0 | 0 | 7.95 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 4.55 | 0 | 6 | 0 | 80.00 | 0 | 0 | 11.00 | 0 | 16 | 0 |
March 21, 2025 | 0 | 0 | 3.15 | 0 | 0 | 0 | 85.00 | 0 | 0 | 14.70 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 2.01 | 0 | 1 | 0 | 90.00 | 0 | 0 | 18.65 | 0 | 0 | 0 |