Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.
MG – Magna International Inc
Last update: March 28, 2024 at 2:52 p.m. (Real-time)
- Last price: 73.710
- Net change: -0.280
- Bid price: 73.690
- Ask price: 73.720
- 30-day historical volatility: 23.19%
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: 9,039
Volume: 26
|
Open interest: 6,286
Volume: 20
|
||||||||||||
April 19, 2024 | 17.65 | 18.10 | 18.30 | 0 | 0 | 0 | 56.00 | 0 | 0.15 | 0.13 | 0 | 15 | 0 |
April 19, 2024 | 13.70 | 14.05 | 14.35 | 0 | 0 | 0 | 60.00 | 0 | 0.15 | 0.14 | 0 | 10 | 0 |
April 19, 2024 | 11.70 | 12.05 | 12.35 | 0 | 0 | 0 | 62.00 | 0 | 0.07 | 0.06 | 0 | 60 | 0 |
April 19, 2024 | 9.75 | 10.05 | 10.30 | 0 | 37 | 0 | 64.00 | 0 | 0.07 | 0.07 | 0 | 17 | 0 |
April 19, 2024 | 7.75 | 8.15 | 8.35 | 0 | 3 | 0 | 66.00 | 0 | 0.14 | 0.14 | 0 | 86 | 0 |
April 19, 2024 | 5.85 | 6.20 | 6.45 | 0 | 20 | 0 | 68.00 | 0.01 | 0.15 | 0.24 | 0 | 59 | 0 |
April 19, 2024 | 4.00 | 4.35 | 4.55 | 0 | 13 | 0 | 70.00 | 0.22 | 0.38 | 0.39 | 0 | 191 | 0 |
April 19, 2024 | 2.36 | 2.77 | 2.97 | 0 | 69 | 0 | 72.00 | 0.54 | 0.79 | 0.78 | 0 | 54 | 0 |
April 19, 2024 | 1.19 | 1.42 | 1.69 | 0 | 1,146 | 0 | 74.00 | 1.20 | 1.55 | 0 | 0 | 1,044 | 0 |
April 19, 2024 | 0.42 | 0.66 | 0.41 | -0.34 | 183 | 5 | 76.00 | 2.48 | 2.85 | 2.66 | 0 | 118 | 0 |
April 19, 2024 | 0.13 | 0.30 | 0.36 | 0 | 127 | 0 | 78.00 | 4.15 | 4.60 | 4.35 | 0 | 16 | 0 |
April 19, 2024 | 0.01 | 0.21 | 0.20 | 0 | 1,004 | 0 | 80.00 | 6.10 | 6.45 | 6.15 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.11 | 0.11 | 0 | 35 | 0 | 82.00 | 8.10 | 8.40 | 8.15 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.08 | 0.07 | 0 | 67 | 0 | 84.00 | 10.10 | 10.40 | 10.15 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.15 | 0.13 | 0 | 10 | 0 | 86.00 | 12.10 | 12.40 | 12.15 | 0 | 0 | 0 |
April 19, 2024 | 0.02 | 0.15 | 0.13 | 0 | 48 | 0 | 88.00 | 14.10 | 14.40 | 14.15 | 0 | 0 | 0 |
May 17, 2024 | 14.05 | 14.50 | 14.60 | 0 | 58 | 0 | 60.00 | 0.04 | 0.35 | 0.34 | 0 | 1 | 0 |
May 17, 2024 | 10.25 | 10.75 | 10.85 | 0 | 50 | 0 | 64.00 | 0.29 | 0.59 | 0.61 | 0 | 39 | 0 |
May 17, 2024 | 8.40 | 8.90 | 8.95 | 0 | 10 | 0 | 66.00 | 0.48 | 0.60 | 0.80 | 0 | 34 | 0 |
May 17, 2024 | 6.45 | 7.20 | 7.25 | 0 | 50 | 0 | 68.00 | 0.71 | 1.12 | 1.08 | 0 | 136 | 0 |
May 17, 2024 | 5.00 | 5.65 | 5.65 | 0 | 247 | 0 | 70.00 | 1.22 | 1.58 | 1.58 | 0 | 108 | 0 |
May 17, 2024 | 3.70 | 4.20 | 4.25 | 0 | 163 | 0 | 72.00 | 1.81 | 2.18 | 2.00 | -0.18 | 89 | 20 |
May 17, 2024 | 2.52 | 2.96 | 3.10 | 0.05 | 611 | 1 | 74.00 | 2.80 | 3.10 | 3.10 | 0 | 530 | 0 |
May 17, 2024 | 1.71 | 2.08 | 2.11 | 0 | 784 | 0 | 76.00 | 3.90 | 4.25 | 4.25 | 0 | 588 | 0 |
May 17, 2024 | 1.01 | 1.39 | 1.46 | 0 | 1,075 | 0 | 78.00 | 5.20 | 5.60 | 5.50 | 0 | 362 | 0 |
May 17, 2024 | 0.51 | 0.91 | 0.61 | -0.30 | 475 | 10 | 80.00 | 6.55 | 7.15 | 7.10 | 0 | 461 | 0 |
May 17, 2024 | 0.21 | 0.59 | 0.60 | 0 | 43 | 0 | 82.00 | 8.25 | 8.85 | 8.85 | 0 | 343 | 0 |
May 17, 2024 | 0.11 | 0.41 | 0.40 | 0 | 29 | 0 | 84.00 | 10.20 | 10.70 | 10.65 | 0 | 144 | 0 |
May 17, 2024 | 0.02 | 0.29 | 0.29 | 0 | 2 | 0 | 86.00 | 12.30 | 12.60 | 12.45 | 0 | 0 | 0 |
May 17, 2024 | 0.02 | 0.23 | 0.22 | 0 | 51 | 0 | 88.00 | 14.15 | 14.55 | 14.40 | 0 | 0 | 0 |
June 21, 2024 | 23.80 | 24.25 | 24.50 | 0 | 30 | 0 | 50.00 | 0.02 | 0.21 | 0.21 | 0 | 218 | 0 |
June 21, 2024 | 18.95 | 19.40 | 0 | 0 | 60 | 0 | 55.00 | 0.02 | 0.28 | 0 | 0 | 25 | 0 |
June 21, 2024 | 14.15 | 14.60 | 14.75 | 0 | 85 | 0 | 60.00 | 0.26 | 0.42 | 0.44 | 0 | 69 | 0 |
June 21, 2024 | 10.45 | 10.85 | 11.05 | 0 | 3 | 0 | 64.00 | 0.46 | 0.73 | 0.74 | 0 | 5 | 0 |
June 21, 2024 | 9.55 | 10.00 | 10.20 | 0 | 87 | 0 | 65.00 | 0.58 | 0.87 | 0.86 | 0 | 35 | 0 |
June 21, 2024 | 8.70 | 9.15 | 9.35 | 0 | 5 | 0 | 66.00 | 0.84 | 1.02 | 1.01 | 0 | 10 | 0 |
June 21, 2024 | 7.00 | 7.45 | 7.60 | 0 | 0 | 0 | 68.00 | 1.11 | 1.43 | 1.42 | 0 | 2 | 0 |
June 21, 2024 | 5.55 | 5.90 | 6.10 | 0 | 42 | 0 | 70.00 | 1.71 | 1.98 | 1.97 | 0 | 24 | 0 |
June 21, 2024 | 4.30 | 4.65 | 4.80 | 0 | 11 | 0 | 72.00 | 2.40 | 2.70 | 2.66 | 0 | 13 | 0 |
June 21, 2024 | 3.20 | 3.45 | 0 | 0 | 2 | 0 | 74.00 | 3.15 | 3.50 | 3.55 | 0 | 30 | 0 |
June 21, 2024 | 2.70 | 3.15 | 3.25 | 0 | 51 | 0 | 75.00 | 3.65 | 4.05 | 4.10 | 0 | 13 | 0 |
June 21, 2024 | 2.25 | 2.55 | 2.63 | 0 | 7 | 0 | 76.00 | 4.30 | 4.65 | 4.75 | 0 | 48 | 0 |
June 21, 2024 | 1.50 | 1.84 | 1.89 | 0 | 42 | 0 | 78.00 | 5.65 | 6.05 | 5.95 | 0 | 42 | 0 |
June 21, 2024 | 0.96 | 1.36 | 1.27 | 0 | 199 | 0 | 80.00 | 7.00 | 7.45 | 7.35 | 0 | 81 | 0 |
June 21, 2024 | 0.59 | 0.96 | 0.98 | 0 | 190 | 0 | 82.00 | 8.65 | 9.05 | 8.95 | 0 | 47 | 0 |
June 21, 2024 | 0.34 | 0.65 | 0.33 | -0.34 | 71 | 2 | 84.00 | 10.40 | 10.80 | 10.65 | 0 | 10 | 0 |
June 21, 2024 | 0.25 | 0.54 | 0.55 | 0 | 47 | 0 | 85.00 | 11.40 | 11.75 | 11.45 | 0 | 22 | 0 |
June 21, 2024 | 0.20 | 0.48 | 0.48 | 0 | 56 | 0 | 86.00 | 12.30 | 12.65 | 12.65 | 0 | 3 | 0 |
June 21, 2024 | 0.12 | 0.41 | 0.40 | 0 | 14 | 0 | 87.00 | 13.20 | 13.65 | 13.55 | 0 | 0 | 0 |
June 21, 2024 | 0.07 | 0.36 | 0.36 | 0 | 88 | 0 | 88.00 | 14.20 | 14.60 | 14.60 | 0 | 0 | 0 |
June 21, 2024 | 0.02 | 0.30 | 0.28 | 0 | 76 | 0 | 90.00 | 16.20 | 16.60 | 16.40 | 0 | 16 | 0 |
June 21, 2024 | 0.02 | 0.25 | 0.22 | 0 | 42 | 0 | 95.00 | 21.05 | 21.50 | 21.35 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.21 | 0.21 | 0 | 55 | 0 | 100.00 | 26.05 | 26.45 | 26.20 | 0 | 2 | 0 |
July 19, 2024 | 14.10 | 14.95 | 15.05 | 0 | 0 | 0 | 60.00 | 0.36 | 0.64 | 0.53 | 0 | 0 | 0 |
July 19, 2024 | 10.40 | 11.25 | 11.40 | 0 | 0 | 0 | 64.00 | 0.51 | 0.87 | 0.92 | 0 | 6 | 0 |
July 19, 2024 | 9.00 | 9.45 | 9.70 | 0 | 21 | 0 | 66.00 | 0.90 | 1.20 | 1.24 | 0 | 32 | 0 |
July 19, 2024 | 7.40 | 7.85 | 8.15 | 0 | 10 | 0 | 68.00 | 1.46 | 1.69 | 1.70 | 0 | 111 | 0 |
July 19, 2024 | 6.05 | 6.50 | 6.60 | 0 | 0 | 0 | 70.00 | 1.97 | 2.29 | 2.26 | 0 | 0 | 0 |
July 19, 2024 | 4.80 | 5.25 | 5.30 | 0 | 20 | 0 | 72.00 | 2.66 | 3.00 | 2.98 | 0 | 20 | 0 |
July 19, 2024 | 3.65 | 4.00 | 0 | 0 | 10 | 0 | 74.00 | 3.40 | 3.95 | 0 | 0 | 0 | 0 |
July 19, 2024 | 2.69 | 3.10 | 3.00 | -0.15 | 25 | 2 | 76.00 | 4.50 | 4.95 | 4.95 | 0 | 10 | 0 |
July 19, 2024 | 1.90 | 2.32 | 2.39 | 0 | 31 | 0 | 78.00 | 5.55 | 6.50 | 6.35 | 0 | 11 | 0 |
July 19, 2024 | 1.30 | 1.79 | 1.79 | 0 | 13 | 0 | 80.00 | 7.15 | 7.70 | 7.70 | 0 | 30 | 0 |
July 19, 2024 | 0.91 | 1.25 | 1.01 | -0.19 | 15 | 3 | 82.00 | 8.55 | 9.40 | 9.25 | 0 | 56 | 0 |
July 19, 2024 | 0.51 | 0.99 | 0.70 | -0.25 | 15 | 3 | 84.00 | 10.25 | 11.15 | 11.00 | 0 | 11 | 0 |
July 19, 2024 | 0.31 | 0.76 | 0.69 | 0 | 9 | 0 | 86.00 | 12.25 | 13.20 | 13.30 | 0 | 0 | 0 |
July 19, 2024 | 0.20 | 0.43 | 0.52 | 0 | 38 | 0 | 88.00 | 14.25 | 15.05 | 14.60 | 0 | 0 | 0 |
August 16, 2024 | 14.55 | 15.25 | 15.50 | 0 | 0 | 0 | 60.00 | 0.54 | 0.88 | 0.86 | 0 | 0 | 0 |
August 16, 2024 | 10.60 | 11.85 | 12.10 | 0 | 10 | 0 | 64.00 | 1.13 | 1.35 | 1.38 | 0 | 23 | 0 |
August 16, 2024 | 9.45 | 10.25 | 10.40 | 0 | 0 | 0 | 66.00 | 1.31 | 1.75 | 1.75 | 0 | 8 | 0 |
August 16, 2024 | 7.95 | 8.70 | 8.95 | 0 | 0 | 0 | 68.00 | 1.81 | 2.25 | 2.23 | 0 | 0 | 0 |
August 16, 2024 | 6.55 | 7.35 | 7.45 | 0 | 20 | 0 | 70.00 | 2.37 | 2.98 | 2.98 | 0 | 0 | 0 |
August 16, 2024 | 5.30 | 6.15 | 6.20 | 0 | 10 | 0 | 72.00 | 3.20 | 3.65 | 3.65 | 0 | 20 | 0 |
August 16, 2024 | 4.45 | 5.05 | 4.95 | 0 | 0 | 0 | 74.00 | 4.05 | 4.65 | 4.60 | 0 | 5 | 0 |
August 16, 2024 | 3.45 | 3.95 | 4.00 | 0 | 0 | 0 | 76.00 | 5.10 | 5.45 | 5.50 | 0 | 0 | 0 |
August 16, 2024 | 2.60 | 3.30 | 0 | 0 | 7 | 0 | 78.00 | 6.05 | 6.90 | 0 | 0 | 0 | 0 |
August 16, 2024 | 2.11 | 2.50 | 2.52 | 0 | 19 | 0 | 80.00 | 7.35 | 8.25 | 8.25 | 0 | 0 | 0 |
August 16, 2024 | 1.52 | 1.92 | 1.99 | 0 | 0 | 0 | 82.00 | 8.95 | 9.70 | 9.75 | 0 | 0 | 0 |
August 16, 2024 | 1.10 | 1.52 | 1.53 | 0 | 7 | 0 | 84.00 | 10.45 | 11.35 | 11.25 | 0 | 0 | 0 |
September 20, 2024 | 23.70 | 25.20 | 24.85 | 0 | 1 | 0 | 50.00 | 0.07 | 0.44 | 0.43 | 0 | 35 | 0 |
September 20, 2024 | 19.00 | 19.95 | 20.10 | 0 | 0 | 0 | 55.00 | 0.36 | 0.62 | 0.62 | 0 | 33 | 0 |
September 20, 2024 | 14.75 | 15.45 | 15.65 | 0 | 4 | 0 | 60.00 | 0.62 | 1.03 | 1.05 | 0 | 121 | 0 |
September 20, 2024 | 11.00 | 12.10 | 12.20 | 0 | 3 | 0 | 64.00 | 1.38 | 1.66 | 1.64 | 0 | 3 | 0 |
September 20, 2024 | 10.35 | 11.15 | 11.35 | 0 | 34 | 0 | 65.00 | 1.56 | 1.88 | 1.86 | 0 | 20 | 0 |
September 20, 2024 | 9.80 | 10.40 | 10.50 | 0 | 0 | 0 | 66.00 | 1.74 | 2.08 | 2.10 | 0 | 0 | 0 |
September 20, 2024 | 8.20 | 8.95 | 9.05 | 0 | 20 | 0 | 68.00 | 2.14 | 2.68 | 2.67 | 0 | 0 | 0 |
September 20, 2024 | 7.05 | 7.60 | 7.75 | 0 | 101 | 0 | 70.00 | 2.87 | 3.35 | 3.20 | 0 | 62 | 0 |
September 20, 2024 | 5.90 | 6.50 | 6.55 | 0 | 0 | 0 | 72.00 | 3.70 | 4.10 | 4.05 | 0 | 2 | 0 |
September 20, 2024 | 4.75 | 5.35 | 5.25 | 0 | 0 | 0 | 74.00 | 4.60 | 5.00 | 4.90 | 0 | 0 | 0 |
September 20, 2024 | 4.25 | 4.90 | 4.85 | 0 | 21 | 0 | 75.00 | 5.10 | 5.60 | 5.50 | 0 | 45 | 0 |
September 20, 2024 | 3.75 | 4.40 | 4.55 | 0 | 4 | 0 | 76.00 | 5.60 | 6.10 | 6.00 | 0 | 0 | 0 |
September 20, 2024 | 2.94 | 3.45 | 3.65 | 0 | 9 | 0 | 78.00 | 6.55 | 7.20 | 7.25 | 0 | 0 | 0 |
September 20, 2024 | 2.24 | 2.79 | 2.97 | 0 | 27 | 0 | 80.00 | 7.95 | 8.55 | 8.55 | 0 | 64 | 0 |
September 20, 2024 | 1.81 | 2.29 | 2.29 | 0 | 0 | 0 | 82.00 | 9.50 | 10.05 | 10.05 | 0 | 0 | 0 |
September 20, 2024 | 1.42 | 1.76 | 1.77 | 0 | 0 | 0 | 84.00 | 11.00 | 11.80 | 11.65 | 0 | 0 | 0 |
September 20, 2024 | 1.11 | 1.59 | 1.52 | 0 | 198 | 0 | 85.00 | 11.85 | 12.65 | 12.45 | 0 | 20 | 0 |
September 20, 2024 | 0.65 | 0.87 | 0.93 | 0 | 70 | 0 | 90.00 | 16.30 | 17.20 | 16.95 | 0 | 41 | 0 |
September 20, 2024 | 0.02 | 0.41 | 0.39 | 0 | 52 | 0 | 100.00 | 25.40 | 26.85 | 27.40 | 0 | 0 | 0 |
December 20, 2024 | 24.00 | 25.40 | 25.10 | 0 | 0 | 0 | 50.00 | 0.31 | 0.65 | 0.65 | 0 | 20 | 0 |
December 20, 2024 | 14.85 | 16.20 | 16.30 | 0 | 0 | 0 | 60.00 | 1.23 | 1.63 | 1.68 | 0 | 65 | 0 |
December 20, 2024 | 11.20 | 12.20 | 12.45 | 0 | 2 | 0 | 65.00 | 2.25 | 2.70 | 2.78 | 0 | 23 | 0 |
December 20, 2024 | 8.20 | 8.95 | 9.00 | 0 | 23 | 0 | 70.00 | 3.70 | 4.50 | 4.20 | 0 | 106 | 0 |
December 20, 2024 | 5.45 | 6.40 | 6.05 | 0 | 12 | 0 | 75.00 | 6.05 | 6.65 | 6.60 | 0 | 11 | 0 |
December 20, 2024 | 3.55 | 4.20 | 4.05 | 0 | 61 | 0 | 80.00 | 8.90 | 9.65 | 9.45 | 0 | 1 | 0 |
December 20, 2024 | 2.11 | 2.72 | 2.72 | 0 | 196 | 0 | 85.00 | 12.40 | 13.05 | 13.00 | 0 | 16 | 0 |
December 20, 2024 | 1.30 | 1.43 | 1.68 | 0 | 175 | 0 | 90.00 | 16.10 | 17.60 | 17.45 | 0 | 0 | 0 |
December 20, 2024 | 0.30 | 0.80 | 0.78 | 0 | 66 | 0 | 100.00 | 25.30 | 26.85 | 27.25 | 0 | 0 | 0 |
March 21, 2025 | 24.25 | 25.25 | 25.50 | 0 | 0 | 0 | 50.00 | 0.41 | 0.89 | 0.90 | 0 | 3 | 0 |
March 21, 2025 | 15.35 | 16.95 | 17.20 | 0 | 0 | 0 | 60.00 | 1.72 | 2.00 | 2.10 | 0 | 0 | 0 |
March 21, 2025 | 11.95 | 13.25 | 13.40 | 0 | 0 | 0 | 65.00 | 2.54 | 3.25 | 3.30 | 0 | 0 | 0 |
March 21, 2025 | 8.80 | 9.85 | 9.85 | 0 | 0 | 0 | 70.00 | 4.40 | 4.95 | 4.85 | 0 | 16 | 0 |
March 21, 2025 | 6.35 | 7.20 | 7.10 | 0 | 0 | 0 | 75.00 | 6.35 | 7.40 | 7.25 | 0 | 0 | 0 |
March 21, 2025 | 4.30 | 4.80 | 0 | 0 | 6 | 0 | 80.00 | 9.35 | 10.20 | 0 | 0 | 16 | 0 |
March 21, 2025 | 2.81 | 3.35 | 3.35 | 0 | 0 | 0 | 85.00 | 12.70 | 13.95 | 13.95 | 0 | 0 | 0 |
March 21, 2025 | 1.88 | 2.20 | 2.20 | 0 | 1 | 0 | 90.00 | 16.50 | 17.80 | 17.85 | 0 | 0 | 0 |