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 5, 2025 at 2:12 p.m.   (Real-time)

  • Last price: 55.740
  • Net change: -0.260
  • Bid price: 55.620
  • Ask price: 55.950
  • 30-day historical volatility: 30.48%
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: 11,614
Volume: 16
Open interest: 7,178
Volume: 80
July 18, 2025 21.60 22.00 22.00 0 0 0 34.00 0 0.12 0.12 0 0 0
July 18, 2025 20.60 21.00 21.00 0 0 0 35.00 0 0.12 0.12 0 0 0
July 18, 2025 19.60 20.00 20.00 0 0 0 36.00 0 0.12 0.12 0 0 0
July 18, 2025 18.60 19.00 19.00 0 0 0 37.00 0 0.12 0.12 0 0 0
July 18, 2025 17.60 18.00 18.00 0 0 0 38.00 0 0.12 0.12 0 0 0
July 18, 2025 16.60 17.00 17.00 0 0 0 39.00 0 0.12 0.12 0 5 0
July 18, 2025 15.60 16.00 16.00 0 0 0 40.00 0 0.12 0.12 0 9 0
July 18, 2025 14.60 15.00 15.00 0 0 0 41.00 0 0.12 0.12 0 0 0
July 18, 2025 13.60 14.05 14.05 0 0 0 42.00 0 0.12 0.12 0 9 0
July 18, 2025 12.60 13.05 13.05 0 0 0 43.00 0 0.08 0.08 0 0 0
July 18, 2025 11.60 12.05 12.05 0 0 0 44.00 0 0.12 0.12 0 13 0
July 18, 2025 10.60 11.05 11.05 0 0 0 45.00 0 0.12 0.12 0 30 0
July 18, 2025 9.60 10.05 10.05 0 0 0 46.00 0 0.13 0.13 0 22 0
July 18, 2025 8.60 9.05 9.05 0 20 0 47.00 0 0.13 0.13 0 46 0
July 18, 2025 7.60 8.05 8.05 0 10 0 48.00 0 0.14 0.14 0 22 0
July 18, 2025 6.65 7.05 7.05 0 2 0 49.00 0.01 0.16 0.16 0 14 0
July 18, 2025 5.65 6.05 6.05 0 86 0 50.00 0.01 0.18 0.18 0 162 0
July 18, 2025 3.75 4.10 4.10 0 304 0 52.00 0.08 0.30 0.30 0 113 0
July 18, 2025 2.05 2.49 2.49 0 3,039 0 54.00 0.21 0.70 0.70 0 40 0
July 18, 2025 0.90 1.19 1.19 0 1,179 1 56.00 0.96 1.43 1.43 0 16 0
July 18, 2025 0.10 0.54 0.54 0 54 0 58.00 2.26 2.80 2.80 0 1 0
July 18, 2025 0.01 0.19 0.19 0 165 0 60.00 4.05 4.50 4.50 0 0 0
July 18, 2025 0 0.13 0.13 0 26 0 62.00 6.00 6.40 6.40 0 0 0
July 18, 2025 0 0.12 0.12 0 4 0 64.00 8.00 8.40 8.40 0 0 0
July 18, 2025 0 0.12 0.12 0 0 0 66.00 10.00 10.40 10.40 0 0 0
July 18, 2025 0 0.12 0.12 0 0 0 68.00 12.00 12.40 12.40 0 0 0
August 15, 2025 21.50 22.15 22.15 0 0 0 34.00 0 0.18 0.18 0 0 0
August 15, 2025 20.50 21.15 21.15 0 0 0 35.00 0 0.34 0.34 0 0 0
August 15, 2025 19.45 20.15 20.15 0 0 0 36.00 0 0.34 0.34 0 0 0
August 15, 2025 18.45 19.15 19.15 0 0 0 37.00 0 0.34 0.34 0 0 0
August 15, 2025 17.45 18.15 18.15 0 0 0 38.00 0 0.35 0.35 0 0 0
August 15, 2025 16.50 17.15 17.15 0 0 0 39.00 0 0.36 0.36 0 0 0
August 15, 2025 15.55 16.30 16.30 0 50 0 40.00 0.01 0.37 0.37 0 5 0
August 15, 2025 14.50 15.20 15.20 0 10 0 41.00 0.01 0.39 0.39 0 0 0
August 15, 2025 13.50 14.20 14.20 0 41 0 42.00 0.01 0.41 0.41 0 20 0
August 15, 2025 12.60 13.25 13.25 0 0 0 43.00 0.02 0.45 0.45 0 21 0
August 15, 2025 11.65 12.35 12.35 0 0 0 44.00 0.02 0.49 0.49 0 1 0
August 15, 2025 10.65 11.30 11.30 0 0 0 45.00 0.02 0.54 0.54 0 4 0
August 15, 2025 9.65 10.35 10.35 0 20 0 46.00 0.10 0.60 0.60 0 22 0
August 15, 2025 8.80 9.45 9.45 0 11 0 47.00 0.02 0.68 0.68 0 52 0
August 15, 2025 7.85 8.50 8.50 0 0 0 48.00 0.10 0.77 0.77 -0.61 56 10
August 15, 2025 6.95 7.60 7.60 0 2 0 49.00 0.20 0.87 0.87 0 12 0
August 15, 2025 6.05 6.70 6.70 0 4 0 50.00 0.33 1.00 1.00 -0.50 114 50
August 15, 2025 4.35 5.05 5.05 0 94 0 52.00 0.75 1.34 1.34 0 20 0
August 15, 2025 2.87 3.55 3.55 0 58 0 54.00 1.10 1.70 1.70 0.11 50 10
August 15, 2025 1.90 2.33 2.33 -0.26 101 8 56.00 2.30 2.75 2.75 0 21 0
August 15, 2025 0.80 1.46 1.46 0 1,394 1 58.00 3.20 3.95 3.95 0 130 0
August 15, 2025 0.50 0.91 0.91 0 172 0 60.00 4.70 5.35 5.35 0 90 0
August 15, 2025 0.02 0.61 0.61 0 12 0 62.00 6.40 7.10 7.10 0 0 0
August 15, 2025 0.02 0.47 0.47 0 15 0 64.00 8.30 9.00 9.00 0 290 0
September 19, 2025 21.65 22.15 22.15 0 0 0 34.00 0.01 0.12 0.12 0 5 0
September 19, 2025 20.65 21.15 21.15 0 0 0 35.00 0.01 0.19 0.19 0 0 0
September 19, 2025 19.70 20.15 20.15 0 0 0 36.00 0.01 0.22 0.22 0 0 0
September 19, 2025 18.70 19.15 19.15 0 0 0 37.00 0.01 0.23 0.23 0 0 0
September 19, 2025 17.75 18.15 18.15 0 0 0 38.00 0.01 0.27 0.27 0 1 0
September 19, 2025 16.70 17.20 17.20 0 0 0 39.00 0.01 0.30 0.30 0 0 0
September 19, 2025 15.80 16.20 16.20 0 30 0 40.00 0.03 0.33 0.33 0 21 0
September 19, 2025 14.75 15.25 15.25 0 0 0 41.00 0.07 0.37 0.37 0 20 0
September 19, 2025 13.85 14.25 14.25 0 0 0 42.00 0.11 0.42 0.42 0 71 0
September 19, 2025 12.85 13.30 13.30 0 20 0 43.00 0.16 0.47 0.47 0 29 0
September 19, 2025 11.90 12.35 12.35 0 20 0 44.00 0.26 0.41 0.41 0 17 0
September 19, 2025 10.95 11.40 11.40 0 157 0 45.00 0.32 0.46 0.46 0 117 0
September 19, 2025 10.00 10.45 10.45 0 60 0 46.00 0.40 0.54 0.54 0 50 0
September 19, 2025 9.10 9.50 9.50 0 10 0 47.00 0.49 0.64 0.64 0 1 0
September 19, 2025 8.20 8.55 8.55 0 46 0 48.00 0.61 0.76 0.76 0 55 0
September 19, 2025 7.05 7.65 7.65 0 10 0 49.00 0.72 0.90 0.90 0 11 0
September 19, 2025 6.20 6.75 6.75 0 67 0 50.00 0.89 1.09 1.09 0.02 65 1
September 19, 2025 4.80 5.20 5.20 0 7 0 52.00 1.37 1.57 1.57 0 5 0
September 19, 2025 3.45 3.80 3.80 0 25 0 54.00 1.95 2.25 2.25 0 10 0
September 19, 2025 2.81 3.20 3.20 0 45 0 55.00 2.37 2.67 2.67 0.07 257 3
September 19, 2025 2.28 2.64 2.64 0 70 0 56.00 2.80 3.20 3.20 0 19 0
September 19, 2025 1.46 1.76 1.76 0 167 0 58.00 4.05 4.30 4.30 0 1 0
September 19, 2025 0.82 1.00 1.00 -0.23 294 3 60.00 5.40 5.65 5.65 0 90 0
September 19, 2025 0.46 0.69 0.69 0 100 0 62.00 6.75 7.35 7.35 0 0 0
September 19, 2025 0.21 0.40 0.40 0 192 0 64.00 8.65 9.10 9.10 0 20 0
September 19, 2025 0.20 0.31 0.31 0 107 0 65.00 9.55 10.00 10.00 0 100 0
September 19, 2025 0.01 0.36 0.36 0 46 0 70.00 14.40 14.85 14.85 0 70 0
September 19, 2025 0 0.30 0.30 0 0 0 75.00 19.35 19.80 19.80 0 110 0
September 19, 2025 0 0.29 0.29 0 26 0 80.00 24.30 24.80 24.80 0 30 0
October 17, 2025 15.75 16.30 16.30 0 3 0 40.00 0.12 0.44 0.44 0 13 0
October 17, 2025 14.80 15.35 15.35 0 0 0 41.00 0.17 0.50 0.50 0 5 0
October 17, 2025 13.90 14.35 14.35 0 0 0 42.00 0.23 0.56 0.56 0 0 0
October 17, 2025 12.85 13.40 13.40 0 0 0 43.00 0.29 0.45 0.45 0 0 0
October 17, 2025 11.90 12.45 12.45 0 0 0 44.00 0.37 0.52 0.52 0 0 0
October 17, 2025 11.00 11.50 11.50 0 1 0 45.00 0.44 0.60 0.60 0 1 0
October 17, 2025 10.05 10.50 10.50 0 0 0 46.00 0.54 0.70 0.70 0 0 0
October 17, 2025 9.15 9.60 9.60 0 10 0 47.00 0.55 0.81 0.81 0 0 0
October 17, 2025 8.10 8.75 8.75 0 10 0 48.00 0.71 0.94 0.94 0 6 0
October 17, 2025 7.25 7.90 7.90 0 0 0 49.00 0.87 1.12 1.12 0 0 0
October 17, 2025 6.45 7.10 7.10 0 1 0 50.00 1.12 1.32 1.32 0 4 0
October 17, 2025 5.10 5.55 5.55 0 10 0 52.00 1.53 1.85 1.85 0 0 0
October 17, 2025 3.85 4.20 4.20 0 20 0 54.00 2.27 2.60 2.60 0 0 0
October 17, 2025 2.72 3.10 3.10 0 7 0 56.00 3.15 3.55 3.55 0 0 0
October 17, 2025 1.85 2.22 2.22 0 20 0 58.00 4.30 4.65 4.65 0 0 0
October 17, 2025 1.19 1.49 1.49 0 13 0 60.00 5.55 6.00 6.00 0 0 0
October 17, 2025 0.72 1.02 1.02 0 2 0 62.00 7.00 7.65 7.65 0 0 0
October 17, 2025 0.43 0.67 0.67 -0.40 0 2 64.00 8.70 9.35 9.35 0 0 0
November 21, 2025 12.00 12.65 12.65 0 0 0 44.00 0.60 1.00 1.00 0 0 0
November 21, 2025 10.25 10.80 10.80 0 0 0 46.00 0.86 1.26 1.26 0 0 0
November 21, 2025 9.40 9.90 9.90 0 0 0 47.00 1.02 1.42 1.42 0 2 0
November 21, 2025 8.65 9.10 9.10 0 0 0 48.00 1.21 1.61 1.61 0 0 0
November 21, 2025 7.85 8.30 8.30 0 1 0 49.00 1.43 1.83 1.83 0 0 0
November 21, 2025 7.00 7.60 7.60 0 20 0 50.00 1.67 2.08 2.08 0 20 0
November 21, 2025 5.60 6.10 6.10 0 3 0 52.00 2.28 2.75 2.75 0 0 0
November 21, 2025 4.45 5.05 5.05 0 0 0 54.00 2.85 3.35 3.35 0 1 0
November 21, 2025 3.35 3.95 3.95 0 7 0 56.00 3.80 4.30 4.30 0 0 0
November 21, 2025 2.35 3.05 3.05 0 11 0 58.00 4.95 5.40 5.40 0 1 0
November 21, 2025 1.65 2.33 2.33 0 97 0 60.00 6.20 6.70 6.70 0 0 0
November 21, 2025 1.14 1.78 1.78 0 10 0 62.00 7.65 8.20 8.20 0 0 0
November 21, 2025 0.75 1.37 1.37 0 7 0 64.00 9.30 9.80 9.80 0 0 0
December 19, 2025 20.60 21.25 21.25 0 0 0 35.00 0.08 0.40 0.40 0 223 0
December 19, 2025 15.75 16.45 16.45 0 37 0 40.00 0.38 0.61 0.61 -0.09 61 3
December 19, 2025 13.95 14.50 14.50 0 0 0 42.00 0.55 0.75 0.75 0 0 0
December 19, 2025 12.15 12.65 12.65 0 2 0 44.00 0.75 1.00 1.00 0 3 0
December 19, 2025 11.25 11.75 11.75 0 3 0 45.00 0.88 1.11 1.11 0 45 0
December 19, 2025 10.10 10.90 10.90 0 0 0 46.00 1.04 1.29 1.29 0 22 0
December 19, 2025 9.30 10.15 10.15 0 0 0 47.00 1.22 1.49 1.49 0 0 0
December 19, 2025 8.65 9.50 9.50 0 2 0 48.00 1.43 1.70 1.70 0 25 0
December 19, 2025 7.85 8.70 8.70 0 0 0 49.00 1.57 1.95 1.95 0 0 2
December 19, 2025 7.10 7.95 7.95 0 24 0 50.00 1.84 2.23 2.23 0 52 0
December 19, 2025 5.90 6.30 6.30 0 67 0 52.00 2.51 2.90 2.90 0 700 0
December 19, 2025 4.75 5.05 5.05 0 0 0 54.00 3.20 3.70 3.70 0 44 0
December 19, 2025 4.15 4.50 4.50 0 63 0 55.00 3.65 4.15 4.15 0 87 0
December 19, 2025 3.65 4.00 4.00 0 0 0 56.00 4.15 4.60 4.60 0 0 0
December 19, 2025 2.59 3.10 3.10 0 3 0 58.00 5.25 5.75 5.75 0 0 0
December 19, 2025 1.93 2.34 2.34 0 145 0 60.00 6.60 6.95 6.95 0 0 0
December 19, 2025 1.31 1.74 1.74 0 0 0 62.00 7.95 8.40 8.40 0 0 0
December 19, 2025 0.90 1.27 1.27 0 0 0 64.00 9.20 9.95 9.95 0 0 0
December 19, 2025 0.75 1.08 1.08 0 96 0 65.00 10.05 10.80 10.80 0 1 0
December 19, 2025 0.29 0.51 0.51 0 42 0 70.00 14.70 15.25 15.25 0 27 0
December 19, 2025 0.02 0.35 0.35 0 9 0 80.00 24.40 24.90 24.90 0 160 0
January 16, 2026 10.40 11.00 11.00 0 0 0 46.00 1.19 1.42 1.42 0 0 0
January 16, 2026 8.90 9.40 9.40 0 0 0 48.00 1.53 1.88 1.88 0 0 0
January 16, 2026 7.40 7.90 7.90 0 0 0 50.00 2.05 2.46 2.46 0 0 0
January 16, 2026 6.05 6.50 6.50 0 0 0 52.00 2.70 3.15 3.15 0 0 0
January 16, 2026 4.85 5.30 5.30 0 0 0 54.00 3.50 3.90 3.90 0 0 0
January 16, 2026 3.85 4.25 4.25 0 0 0 56.00 4.45 4.90 4.90 0 0 0
January 16, 2026 2.87 3.35 3.35 0 0 0 58.00 5.55 6.00 6.00 0 0 0
January 16, 2026 2.16 2.50 2.50 0 53 0 60.00 6.80 7.25 7.25 0 4 0
January 16, 2026 1.56 1.93 1.93 0 0 0 62.00 8.20 8.75 8.75 0 0 0
January 16, 2026 1.10 1.48 1.48 0 0 0 64.00 9.70 10.30 10.30 0 0 0
January 16, 2026 0.92 1.30 1.30 -0.34 31 1 65.00 10.50 11.10 11.10 0 0 0
January 16, 2026 0.78 1.12 1.12 0 0 0 66.00 11.35 11.95 11.95 0 0 0
January 16, 2026 0.51 0.85 0.85 0 0 0 68.00 13.05 13.70 13.70 0 0 0
January 16, 2026 0.32 0.66 0.66 0 0 0 70.00 14.85 15.50 15.50 0 0 0
January 16, 2026 0.21 0.50 0.50 0 0 0 72.00 16.65 17.35 17.35 0 0 0
March 20, 2026 20.65 21.30 21.30 0 0 0 35.00 0.37 0.69 0.69 0 69 0
March 20, 2026 15.95 16.55 16.55 0 2 0 40.00 0.77 1.02 1.02 0 192 0
March 20, 2026 14.15 14.70 14.70 0 3 0 42.00 1.02 1.27 1.27 -0.12 72 1
March 20, 2026 12.35 13.00 13.00 0 0 0 44.00 1.33 1.59 1.59 0 16 0
March 20, 2026 11.50 12.15 12.15 0 0 0 45.00 1.53 1.80 1.80 0 35 0
March 20, 2026 10.70 11.35 11.35 0 3 0 46.00 1.73 2.02 2.02 0 400 0
March 20, 2026 9.30 9.90 9.90 0 12 0 48.00 2.16 2.53 2.53 0 40 0
March 20, 2026 7.90 8.40 8.40 0 28 0 50.00 2.71 3.10 3.10 0 11 0
March 20, 2026 4.90 5.35 5.35 0 41 0 55.00 4.75 5.20 5.20 0 54 0
March 20, 2026 2.76 3.20 3.20 0 24 0 60.00 7.55 8.05 8.05 0 20 0
March 20, 2026 1.39 1.80 1.80 0 16 0 65.00 11.00 11.70 11.70 0 0 0
March 20, 2026 0.61 0.99 0.99 0 24 0 70.00 15.20 15.90 15.90 0 70 0
June 19, 2026 11.80 12.50 12.50 0 0 0 45.00 2.19 2.46 2.46 0 4 0
June 19, 2026 11.10 11.75 11.75 0 0 0 46.00 2.43 2.72 2.72 0 0 0
June 19, 2026 9.60 10.30 10.30 0 2 0 48.00 3.00 3.30 3.30 0 0 0
June 19, 2026 8.35 8.90 8.90 0 1 0 50.00 3.65 3.95 3.95 0 0 0
June 19, 2026 5.55 6.05 6.05 0 0 0 55.00 5.75 6.10 6.10 0 0 0
June 19, 2026 3.25 3.90 3.90 0 0 0 60.00 8.40 8.90 8.90 0 0 0
June 19, 2026 1.84 2.41 2.41 0 0 0 65.00 11.90 12.60 12.60 0 0 0
June 19, 2026 1.10 1.49 1.49 0 7 0 70.00 15.90 16.60 16.60 0 40 0
January 15, 2027 4.65 5.30 5.30 0 2,171 0 60.00 10.05 10.85 10.85 0 2,000 0
January 15, 2027 3.10 3.80 3.80 0 78 0 65.00 13.25 14.10 14.10 0 63 0