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.

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: 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