MG – Magna International Inc
Last update: May 5, 2024 at 3:12 a.m. (Real-time)
- Last price: 63.890
- Net change: -2.310
- Bid price: 63.810
- Ask price: 64.080
- 30-day historical volatility: 22.91%
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: 8,744
Volume: 564
|
Open interest: 6,354
Volume: 613
|
||||||||||||
May 17, 2024 | 7.50 | 8.25 | 8.25 | 0 | 0 | 0 | 56.00 | 0 | 0.17 | 0.17 | 0 | 25 | 0 |
May 17, 2024 | 3.70 | 4.30 | 4.30 | -2.80 | 60 | 2 | 60.00 | 0.03 | 0.37 | 0.37 | 0 | 37 | 0 |
May 17, 2024 | 2.02 | 2.49 | 2.49 | -2.55 | 15 | 15 | 62.00 | 0.32 | 0.79 | 0.79 | -0.28 | 26 | 30 |
May 17, 2024 | 0.64 | 1.09 | 1.09 | -1.73 | 50 | 3 | 64.00 | 1.32 | 1.57 | 1.57 | 0.17 | 113 | 7 |
May 17, 2024 | 0.22 | 0.39 | 0.39 | 0 | 51 | 0 | 66.00 | 2.72 | 3.15 | 3.15 | 0 | 342 | 0 |
May 17, 2024 | 0.02 | 0.21 | 0.21 | 0 | 88 | 0 | 68.00 | 4.35 | 4.95 | 4.95 | 1.65 | 222 | 7 |
May 17, 2024 | 0 | 0.16 | 0.16 | 0 | 327 | 0 | 70.00 | 6.25 | 6.85 | 6.85 | 0 | 132 | 0 |
May 17, 2024 | 0 | 0.16 | 0.16 | -0.32 | 313 | 2 | 72.00 | 8.35 | 8.95 | 8.95 | 0 | 150 | 0 |
May 17, 2024 | 0 | 0.05 | 0.05 | -0.18 | 739 | 1 | 74.00 | 10.40 | 10.95 | 10.95 | 0 | 606 | 0 |
May 17, 2024 | 0 | 0.05 | 0.05 | 0 | 744 | 0 | 76.00 | 12.30 | 12.85 | 12.85 | 0 | 598 | 0 |
May 17, 2024 | 0 | 0.17 | 0.17 | 0 | 1,074 | 0 | 78.00 | 14.20 | 14.85 | 14.85 | 0 | 362 | 0 |
May 17, 2024 | 0 | 0.17 | 0.17 | 0 | 473 | 0 | 80.00 | 16.25 | 16.85 | 16.85 | 0 | 481 | 0 |
May 17, 2024 | 0 | 0.17 | 0.17 | 0 | 39 | 0 | 82.00 | 18.30 | 18.90 | 18.90 | 0 | 343 | 0 |
May 17, 2024 | 0 | 0.17 | 0.17 | 0 | 29 | 0 | 84.00 | 20.30 | 20.95 | 20.95 | 0 | 144 | 0 |
May 17, 2024 | 0 | 0.17 | 0.17 | 0 | 2 | 0 | 86.00 | 22.30 | 22.95 | 22.95 | 0 | 50 | 0 |
May 17, 2024 | 0 | 0.15 | 0.15 | 0 | 51 | 0 | 88.00 | 24.20 | 24.90 | 24.90 | 0 | 0 | 0 |
June 21, 2024 | 13.80 | 14.15 | 14.15 | 0 | 30 | 0 | 50.00 | 0.02 | 0.18 | 0.18 | 0 | 218 | 0 |
June 21, 2024 | 8.85 | 9.15 | 9.15 | 0 | 60 | 0 | 55.00 | 0.09 | 0.25 | 0.25 | -0.16 | 26 | 20 |
June 21, 2024 | 7.90 | 8.20 | 8.20 | 0 | 0 | 0 | 56.00 | 0.16 | 0.30 | 0.30 | 0 | 0 | 0 |
June 21, 2024 | 4.00 | 4.50 | 4.50 | 0 | 85 | 0 | 60.00 | 0.54 | 0.80 | 0.80 | -0.21 | 343 | 14 |
June 21, 2024 | 2.73 | 3.05 | 3.05 | -2.55 | 2 | 3 | 62.00 | 1.17 | 1.40 | 1.40 | -0.04 | 12 | 28 |
June 21, 2024 | 1.58 | 1.94 | 1.94 | 0 | 46 | 0 | 64.00 | 2.04 | 2.32 | 2.32 | 0.21 | 60 | 10 |
June 21, 2024 | 1.15 | 1.49 | 1.49 | 0 | 118 | 0 | 65.00 | 2.63 | 2.91 | 2.91 | 0 | 43 | 0 |
June 21, 2024 | 0.84 | 1.13 | 1.13 | -1.79 | 45 | 1 | 66.00 | 3.25 | 3.70 | 3.70 | 0 | 63 | 0 |
June 21, 2024 | 0.54 | 0.61 | 0.61 | -1.13 | 33 | 7 | 68.00 | 4.75 | 5.20 | 5.20 | 0 | 54 | 0 |
June 21, 2024 | 0.15 | 0.35 | 0.35 | -0.89 | 305 | 261 | 70.00 | 6.60 | 6.95 | 6.95 | 0 | 37 | 0 |
June 21, 2024 | 0.03 | 0.24 | 0.24 | 0 | 946 | 0 | 72.00 | 8.55 | 8.90 | 8.90 | 1.55 | 18 | 2 |
June 21, 2024 | 0.03 | 0.18 | 0.18 | -0.28 | 66 | 49 | 74.00 | 10.50 | 10.85 | 10.85 | 0 | 31 | 0 |
June 21, 2024 | 0.02 | 0.17 | 0.17 | 0 | 177 | 0 | 75.00 | 11.50 | 11.85 | 11.85 | 0 | 12 | 0 |
June 21, 2024 | 0 | 0.16 | 0.16 | 0 | 19 | 0 | 76.00 | 12.50 | 12.80 | 12.80 | 0 | 48 | 0 |
June 21, 2024 | 0 | 0.14 | 0.14 | 0 | 39 | 0 | 78.00 | 14.45 | 14.80 | 14.80 | 0 | 42 | 0 |
June 21, 2024 | 0 | 0.14 | 0.14 | 0 | 217 | 0 | 80.00 | 16.45 | 16.80 | 16.80 | 0 | 80 | 0 |
June 21, 2024 | 0 | 0.15 | 0.15 | 0 | 200 | 0 | 82.00 | 18.45 | 18.80 | 18.80 | 0 | 47 | 0 |
June 21, 2024 | 0 | 0.15 | 0.15 | 0 | 85 | 0 | 84.00 | 20.45 | 20.80 | 20.80 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0.15 | 0.15 | 0 | 47 | 0 | 85.00 | 21.45 | 21.80 | 21.80 | 0 | 22 | 0 |
June 21, 2024 | 0 | 0.15 | 0.15 | 0 | 66 | 0 | 86.00 | 22.45 | 22.80 | 22.80 | 0 | 3 | 0 |
June 21, 2024 | 0 | 0.15 | 0.15 | 0 | 14 | 0 | 87.00 | 23.45 | 23.80 | 23.80 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.15 | 0.15 | 0 | 88 | 0 | 88.00 | 24.45 | 24.80 | 24.80 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.15 | 0.15 | 0 | 76 | 0 | 90.00 | 26.45 | 26.80 | 26.80 | 0 | 26 | 0 |
June 21, 2024 | 0 | 0.15 | 0.15 | 0 | 42 | 0 | 95.00 | 31.45 | 31.80 | 31.80 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.15 | 0.15 | 0 | 55 | 0 | 100.00 | 36.45 | 36.80 | 36.80 | 0 | 2 | 0 |
July 19, 2024 | 8.05 | 8.50 | 8.50 | -1.95 | 0 | 20 | 56.00 | 0.28 | 0.49 | 0.49 | -0.18 | 10 | 20 |
July 19, 2024 | 4.80 | 5.15 | 5.15 | -2.50 | 2 | 10 | 60.00 | 0.98 | 1.20 | 1.20 | 0.01 | 0 | 301 |
July 19, 2024 | 3.40 | 3.75 | 3.75 | 0 | 0 | 0 | 62.00 | 1.64 | 1.88 | 1.88 | 0.16 | 13 | 6 |
July 19, 2024 | 2.26 | 2.63 | 2.63 | 0 | 0 | 0 | 64.00 | 2.44 | 2.78 | 2.78 | 0.41 | 16 | 17 |
July 19, 2024 | 1.47 | 1.78 | 1.78 | -1.60 | 21 | 5 | 66.00 | 3.60 | 3.95 | 3.95 | 0 | 32 | 0 |
July 19, 2024 | 0.81 | 1.13 | 1.13 | 0 | 50 | 0 | 68.00 | 5.05 | 5.40 | 5.40 | 0 | 108 | 0 |
July 19, 2024 | 0.44 | 0.68 | 0.68 | -1.08 | 16 | 59 | 70.00 | 6.75 | 7.05 | 7.05 | 0 | 1 | 0 |
July 19, 2024 | 0.23 | 0.44 | 0.44 | -0.92 | 23 | 8 | 72.00 | 8.60 | 8.90 | 8.90 | 0 | 120 | 0 |
July 19, 2024 | 0.10 | 0.32 | 0.32 | -0.51 | 11 | 3 | 74.00 | 10.50 | 10.90 | 10.90 | 0 | 0 | 0 |
July 19, 2024 | 0.02 | 0.25 | 0.25 | 0 | 56 | 0 | 76.00 | 12.45 | 12.85 | 12.85 | 0 | 10 | 0 |
July 19, 2024 | 0.02 | 0.21 | 0.21 | 0 | 39 | 0 | 78.00 | 14.45 | 14.85 | 14.85 | 0 | 11 | 0 |
July 19, 2024 | 0.01 | 0.19 | 0.19 | 0 | 13 | 0 | 80.00 | 16.45 | 16.85 | 16.85 | 0 | 30 | 0 |
July 19, 2024 | 0 | 0.19 | 0.19 | 0 | 18 | 0 | 82.00 | 18.45 | 18.85 | 18.85 | 0 | 69 | 0 |
July 19, 2024 | 0 | 0.18 | 0.18 | 0 | 23 | 0 | 84.00 | 20.45 | 20.85 | 20.85 | 0 | 18 | 0 |
July 19, 2024 | 0 | 0.17 | 0.17 | 0 | 9 | 0 | 86.00 | 22.45 | 22.85 | 22.85 | 0 | 3 | 0 |
July 19, 2024 | 0 | 0.17 | 0.17 | 0 | 33 | 0 | 88.00 | 24.45 | 24.80 | 24.80 | 0 | 20 | 0 |
August 16, 2024 | 8.20 | 9.20 | 9.20 | 0 | 0 | 0 | 56.00 | 0.56 | 0.90 | 0.90 | 0 | 10 | 0 |
August 16, 2024 | 5.35 | 6.10 | 6.10 | 0 | 0 | 0 | 60.00 | 1.53 | 1.89 | 1.89 | 0 | 7 | 0 |
August 16, 2024 | 4.15 | 4.75 | 4.75 | 0 | 0 | 0 | 62.00 | 2.14 | 2.63 | 2.63 | 0 | 22 | 0 |
August 16, 2024 | 3.05 | 3.65 | 3.65 | 0 | 10 | 0 | 64.00 | 3.10 | 3.55 | 3.55 | 0 | 24 | 0 |
August 16, 2024 | 2.23 | 2.72 | 2.72 | 0 | 0 | 0 | 66.00 | 4.25 | 4.65 | 4.65 | 0 | 8 | 0 |
August 16, 2024 | 1.57 | 1.94 | 1.94 | 0 | 0 | 0 | 68.00 | 5.45 | 6.20 | 6.20 | 0 | 0 | 0 |
August 16, 2024 | 0.94 | 1.37 | 1.37 | -0.98 | 22 | 3 | 70.00 | 6.95 | 7.75 | 7.75 | 0 | 10 | 0 |
August 16, 2024 | 0.57 | 0.99 | 0.99 | 0 | 20 | 0 | 72.00 | 8.40 | 9.50 | 9.50 | 0 | 20 | 0 |
August 16, 2024 | 0.31 | 0.72 | 0.72 | -0.96 | 2 | 7 | 74.00 | 10.55 | 11.05 | 11.05 | 0 | 5 | 0 |
August 16, 2024 | 0.15 | 0.54 | 0.54 | 0 | 22 | 0 | 76.00 | 12.30 | 12.85 | 12.85 | 0 | 0 | 0 |
August 16, 2024 | 0.15 | 0.42 | 0.42 | 0 | 20 | 0 | 78.00 | 14.25 | 14.85 | 14.85 | 0 | 0 | 0 |
August 16, 2024 | 0.02 | 0.33 | 0.33 | 0 | 36 | 0 | 80.00 | 15.90 | 16.80 | 16.80 | 0 | 0 | 0 |
August 16, 2024 | 0.02 | 0.28 | 0.28 | 0 | 0 | 0 | 82.00 | 17.90 | 18.80 | 18.80 | 0 | 0 | 0 |
August 16, 2024 | 0.02 | 0.25 | 0.25 | 0 | 17 | 0 | 84.00 | 20.00 | 20.80 | 20.80 | 0 | 0 | 0 |
September 20, 2024 | 14.10 | 14.60 | 14.60 | 0 | 1 | 0 | 50.00 | 0.35 | 0.55 | 0.55 | -0.13 | 35 | 55 |
September 20, 2024 | 9.25 | 10.25 | 10.25 | 0 | 0 | 0 | 55.00 | 0.81 | 1.09 | 1.09 | 0 | 22 | 0 |
September 20, 2024 | 8.45 | 9.30 | 9.30 | 0 | 0 | 0 | 56.00 | 0.99 | 1.29 | 1.29 | -0.18 | 0 | 15 |
September 20, 2024 | 5.80 | 6.30 | 6.30 | 0 | 23 | 0 | 60.00 | 1.99 | 2.38 | 2.38 | 0.04 | 124 | 10 |
September 20, 2024 | 4.55 | 5.00 | 5.00 | 0 | 20 | 0 | 62.00 | 2.84 | 3.25 | 3.25 | 0.01 | 4 | 2 |
September 20, 2024 | 3.50 | 3.95 | 3.95 | 0 | 13 | 0 | 64.00 | 3.75 | 4.15 | 4.15 | 0 | 3 | 0 |
September 20, 2024 | 2.94 | 3.45 | 3.45 | 0 | 34 | 0 | 65.00 | 4.30 | 4.65 | 4.65 | 0 | 26 | 0 |
September 20, 2024 | 2.51 | 3.05 | 3.05 | 0 | 30 | 0 | 66.00 | 4.75 | 5.30 | 5.30 | 0 | 6 | 0 |
September 20, 2024 | 1.82 | 2.29 | 2.29 | 0 | 20 | 0 | 68.00 | 6.05 | 6.60 | 6.60 | 0 | 27 | 0 |
September 20, 2024 | 1.26 | 1.70 | 1.70 | -1.08 | 114 | 4 | 70.00 | 7.45 | 8.00 | 8.00 | 0 | 62 | 0 |
September 20, 2024 | 0.86 | 1.24 | 1.24 | 0 | 10 | 0 | 72.00 | 8.95 | 9.55 | 9.55 | 0 | 1 | 0 |
September 20, 2024 | 0.58 | 0.91 | 0.91 | 0 | 0 | 0 | 74.00 | 10.40 | 11.25 | 11.25 | 0 | 7 | 0 |
September 20, 2024 | 0.48 | 0.80 | 0.80 | 0 | 18 | 0 | 75.00 | 11.25 | 12.30 | 12.30 | 0 | 45 | 0 |
September 20, 2024 | 0.39 | 0.69 | 0.69 | 0 | 4 | 0 | 76.00 | 12.45 | 13.10 | 13.10 | 0 | 0 | 0 |
September 20, 2024 | 0.24 | 0.54 | 0.54 | 0 | 9 | 0 | 78.00 | 14.10 | 14.90 | 14.90 | 0 | 33 | 0 |
September 20, 2024 | 0.15 | 0.44 | 0.44 | -0.22 | 26 | 2 | 80.00 | 16.00 | 16.85 | 16.85 | 0 | 64 | 0 |
September 20, 2024 | 0.07 | 0.38 | 0.38 | 0 | 9 | 0 | 82.00 | 17.95 | 18.80 | 18.80 | 0 | 0 | 0 |
September 20, 2024 | 0.02 | 0.33 | 0.33 | 0 | 0 | 0 | 84.00 | 19.95 | 20.80 | 20.80 | 0 | 0 | 0 |
September 20, 2024 | 0.02 | 0.32 | 0.32 | 0 | 183 | 0 | 85.00 | 20.90 | 21.80 | 21.80 | 0 | 20 | 0 |
September 20, 2024 | 0.02 | 0.25 | 0.25 | 0 | 70 | 0 | 90.00 | 25.80 | 26.75 | 26.75 | 0 | 41 | 0 |
September 20, 2024 | 0 | 0.23 | 0.23 | 0 | 52 | 0 | 100.00 | 35.80 | 36.75 | 36.75 | 0 | 0 | 0 |
October 18, 2024 | 8.95 | 9.45 | 9.45 | 0 | 7 | 0 | 56.00 | 1.21 | 1.50 | 1.50 | 0.11 | 3 | 8 |
October 18, 2024 | 6.20 | 6.70 | 6.70 | 0 | 0 | 0 | 60.00 | 2.34 | 2.75 | 2.75 | 0.30 | 0 | 9 |
October 18, 2024 | 4.95 | 5.50 | 5.50 | 0 | 7 | 0 | 62.00 | 3.05 | 3.45 | 3.45 | 0 | 0 | 0 |
October 18, 2024 | 3.80 | 4.35 | 4.35 | 0 | 10 | 0 | 64.00 | 3.85 | 4.35 | 4.35 | 0 | 0 | 0 |
October 18, 2024 | 2.89 | 3.50 | 3.50 | 0 | 2 | 0 | 66.00 | 5.05 | 5.50 | 5.50 | 0 | 50 | 0 |
October 18, 2024 | 2.15 | 2.72 | 2.72 | 0 | 0 | 0 | 68.00 | 6.25 | 6.80 | 6.80 | 0 | 0 | 0 |
October 18, 2024 | 1.65 | 2.00 | 2.00 | 0 | 0 | 0 | 70.00 | 7.55 | 8.25 | 8.25 | 0 | 0 | 0 |
October 18, 2024 | 1.13 | 1.56 | 1.56 | 0 | 0 | 0 | 72.00 | 9.15 | 9.75 | 9.75 | 0 | 0 | 0 |
October 18, 2024 | 0.80 | 1.19 | 1.19 | 0 | 0 | 0 | 74.00 | 10.75 | 11.40 | 11.40 | 0 | 0 | 0 |
October 18, 2024 | 0.56 | 0.90 | 0.90 | 0 | 0 | 0 | 76.00 | 12.25 | 13.25 | 13.25 | 0 | 0 | 0 |
December 20, 2024 | 14.40 | 15.20 | 15.20 | -3.10 | 9 | 23 | 50.00 | 0.71 | 0.84 | 0.84 | -0.18 | 22 | 20 |
December 20, 2024 | 10.25 | 11.10 | 11.10 | 0 | 0 | 0 | 55.00 | 1.58 | 1.86 | 1.86 | 0.01 | 20 | 4 |
December 20, 2024 | 6.80 | 7.45 | 7.45 | 0 | 20 | 0 | 60.00 | 3.05 | 3.45 | 3.45 | 0.30 | 97 | 3 |
December 20, 2024 | 4.25 | 4.75 | 4.75 | 0 | 3 | 0 | 65.00 | 5.20 | 5.70 | 5.70 | 0.55 | 26 | 4 |
December 20, 2024 | 2.39 | 2.91 | 2.91 | 0 | 23 | 0 | 70.00 | 8.30 | 9.00 | 9.00 | 0 | 107 | 0 |
December 20, 2024 | 1.45 | 1.64 | 1.64 | 0 | 25 | 0 | 75.00 | 11.75 | 12.75 | 12.75 | 0 | 21 | 0 |
December 20, 2024 | 0.55 | 0.99 | 0.99 | -0.54 | 62 | 1 | 80.00 | 16.50 | 17.10 | 17.10 | 0 | 1 | 0 |
December 20, 2024 | 0.26 | 0.63 | 0.63 | -0.37 | 200 | 54 | 85.00 | 20.85 | 21.85 | 21.85 | 0 | 16 | 0 |
December 20, 2024 | 0.08 | 0.48 | 0.48 | 0 | 168 | 0 | 90.00 | 25.80 | 26.80 | 26.80 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.35 | 0.35 | 0 | 66 | 0 | 100.00 | 35.80 | 36.75 | 36.75 | 0 | 0 | 0 |
March 21, 2025 | 14.30 | 15.90 | 15.90 | 0 | 17 | 0 | 50.00 | 1.04 | 1.45 | 1.45 | -0.14 | 6 | 5 |
March 21, 2025 | 10.80 | 11.85 | 11.85 | 0 | 0 | 0 | 55.00 | 2.14 | 2.40 | 2.40 | -0.07 | 0 | 3 |
March 21, 2025 | 7.70 | 8.35 | 8.35 | 0 | 0 | 0 | 60.00 | 3.70 | 3.90 | 3.90 | -0.30 | 26 | 11 |
March 21, 2025 | 5.35 | 5.90 | 5.90 | -1.15 | 11 | 19 | 65.00 | 5.85 | 6.65 | 6.65 | 0.30 | 12 | 2 |
March 21, 2025 | 3.25 | 3.85 | 3.85 | -1.15 | 11 | 2 | 70.00 | 8.80 | 9.60 | 9.60 | 0 | 16 | 0 |
March 21, 2025 | 1.91 | 2.40 | 2.40 | 0 | 14 | 0 | 75.00 | 12.55 | 13.50 | 13.50 | 0 | 0 | 0 |
March 21, 2025 | 1.11 | 1.59 | 1.59 | 0 | 52 | 0 | 80.00 | 16.15 | 17.40 | 17.40 | 0 | 16 | 0 |
March 21, 2025 | 0.51 | 0.99 | 0.99 | 0 | 18 | 0 | 85.00 | 21.10 | 22.00 | 22.00 | 0 | 0 | 0 |
March 21, 2025 | 0.31 | 0.79 | 0.79 | 0 | 4 | 0 | 90.00 | 26.00 | 26.85 | 26.85 | 0 | 0 | 0 |