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: January 20, 2022 at 8:44 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 31.59%
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: 7,009
Volume: 0
Open interest: 2,497
Volume: 0
January 28, 2022 (Weekly) 0 0 5.00 0 2 0 97.00 0 0 1.52 0 0 0
January 28, 2022 (Weekly) 0 0 4.10 0 3 0 98.00 0 0 1.53 0 0 0
January 28, 2022 (Weekly) 0 0 3.25 0 0 0 99.00 0 0 1.63 0 0 0
January 28, 2022 (Weekly) 0 0 2.61 0 0 0 100.00 0 0 2.59 0 15 0
January 28, 2022 (Weekly) 0 0 4.00 0 20 0 102.00 0 0 2.74 0 0 0
January 28, 2022 (Weekly) 0 0 1.25 0 0 0 104.00 0 0 4.25 0 10 0
January 28, 2022 (Weekly) 0 0 1.24 0 12 0 106.00 0 0 6.75 0 10 0
January 28, 2022 (Weekly) 0 1.00 0.97 0 10 0 108.00 0 0 7.70 0 0 0
January 28, 2022 (Weekly) 0 0 0.27 0 14 0 110.00 0 0 9.60 0 0 0
January 28, 2022 (Weekly) 0 0 0.22 0 0 0 112.00 0 0 11.85 0 0 0
January 28, 2022 (Weekly) 0 0 0.20 0 7 0 114.00 0 0 13.50 0 10 0
January 28, 2022 (Weekly) 0 0 0.18 0 4 0 116.00 0 0 15.45 0 10 0
January 28, 2022 (Weekly) 0 0 0.16 0 0 0 118.00 0 0 19.35 0 0 0
January 28, 2022 (Weekly) 0 0 0.16 0 0 0 120.00 0 0 21.05 0 0 0
February 4, 2022 (Weekly) 0 0 0 0 0 0 97.00 0 0 0 0 0 0
February 4, 2022 (Weekly) 0 0 0 0 0 0 98.00 0 0 0 0 0 0
February 4, 2022 (Weekly) 0 0 4.00 0 10 0 99.00 0 0 1.98 0 0 0
February 4, 2022 (Weekly) 0 0 3.35 0 3 0 100.00 0 0 2.41 0 3 0
February 4, 2022 (Weekly) 0 0 2.37 0 0 0 102.00 0 0 3.45 0 3 0
February 4, 2022 (Weekly) 0 0 1.54 0 13 0 104.00 0 0 4.75 0 0 0
February 4, 2022 (Weekly) 0 0 1.83 0 0 0 106.00 0 0 6.85 0 0 0
February 4, 2022 (Weekly) 0 0 0.64 0 10 0 108.00 0 0 8.50 0 3 0
February 4, 2022 (Weekly) 0 0 0.42 0 0 0 110.00 0 0 9.75 0 10 0
February 4, 2022 (Weekly) 0 0 0.30 0 6 0 112.00 0 0 11.65 0 0 0
February 4, 2022 (Weekly) 0 0 0.25 0 30 0 114.00 0 0 13.55 0 0 0
February 4, 2022 (Weekly) 0 0 0.21 0 0 0 116.00 0 0 16.85 0 0 0
February 4, 2022 (Weekly) 0 0 0.19 0 0 0 118.00 0 0 17.25 0 0 0
February 4, 2022 (Weekly) 0 0 0.19 0 0 0 120.00 0 0 19.45 0 0 0
February 11, 2022 (Weekly) 0 0 0 0 0 0 97.00 0 0 0 0 0 0
February 11, 2022 (Weekly) 0 0 0 0 0 0 98.00 0 0 0 0 0 0
February 11, 2022 (Weekly) 0 0 4.40 0 0 0 99.00 0 0 2.42 0 0 0
February 11, 2022 (Weekly) 0 0 3.80 0 0 0 100.00 0 0 2.82 0 12 0
February 11, 2022 (Weekly) 0 0 2.79 0 0 0 102.00 0 0 3.90 0 0 0
February 11, 2022 (Weekly) 0 0 2.00 0 10 0 104.00 0 0 5.10 0 16 0
February 11, 2022 (Weekly) 0 0 1.58 0 4 0 106.00 0 0 7.30 0 0 0
February 11, 2022 (Weekly) 0 0 1.21 0 3 0 108.00 0 0 8.85 0 0 0
February 11, 2022 (Weekly) 0 0 0.67 0 10 0 110.00 0 0 9.75 0 0 0
February 11, 2022 (Weekly) 0 0 0.50 0 0 0 112.00 0 0 11.60 0 9 0
February 11, 2022 (Weekly) 0 0 0.38 0 0 0 114.00 0 0 13.40 0 3 0
February 11, 2022 (Weekly) 0 0 0.30 0 0 0 116.00 0 0 16.85 0 4 0
February 11, 2022 (Weekly) 0 0 0.26 0 0 0 118.00 0 0 17.35 0 3 0
February 11, 2022 (Weekly) 0 0 0.24 0 0 0 120.00 0 0 19.30 0 0 0
January 21, 2022 0 0 69.25 0 0 0 32.00 0 0 0.15 0 10 0
January 21, 2022 0 0 67.25 0 0 0 34.00 0 0 0.15 0 0 0
January 21, 2022 0 0 65.25 0 0 0 36.00 0 0 0.15 0 2 0
January 21, 2022 0 0 63.25 0 0 0 38.00 0 0 0.15 0 0 0
January 21, 2022 0 0 61.25 0 0 0 40.00 0 0 0.15 0 0 0
January 21, 2022 0 0 59.25 0 0 0 42.00 0 0 0.15 0 0 0
January 21, 2022 0 0 57.25 0 0 0 44.00 0 0 0.16 0 0 0
January 21, 2022 0 0 55.25 0 0 0 46.00 0 0 0.15 0 1 0
January 21, 2022 0 0 53.25 0 10 0 48.00 0 0 0.15 0 1 0
January 21, 2022 0 0 51.25 0 16 0 50.00 0 0 0.15 0 5 0
January 21, 2022 0 0 49.25 0 20 0 52.00 0 0 0.15 0 0 0
January 21, 2022 0 0 47.25 0 10 0 54.00 0 0 0.12 0 0 0
January 21, 2022 0 0 45.25 0 0 0 56.00 0 0 0.12 0 45 0
January 21, 2022 0 0 43.25 0 1 0 58.00 0 0 0.12 0 22 0
January 21, 2022 0 0 41.25 0 0 0 60.00 0 0 0.12 0 118 0
January 21, 2022 0 0 39.25 0 10 0 62.00 0 0 0.12 0 0 0
January 21, 2022 0 0 37.25 0 0 0 64.00 0 0 0.12 0 5 0
January 21, 2022 0 0 35.25 0 0 0 66.00 0 0 0.15 0 11 0
January 21, 2022 0 0 33.10 0 0 0 68.00 0 0 0.15 0 0 0
January 21, 2022 0 0 31.10 0 1 0 70.00 0 0 0.15 0 12 0
January 21, 2022 0 0 29.10 0 0 0 72.00 0 0 0.15 0 2 0
January 21, 2022 0 0 27.10 0 0 0 74.00 0 0 0.15 0 15 0
January 21, 2022 0 0 25.10 0 0 0 76.00 0 0 0.15 0 8 0
January 21, 2022 0 0 23.15 0 0 0 78.00 0 0 0.15 0 3 0
January 21, 2022 0 0 21.15 0 4 0 80.00 0 0 0.15 0 39 0
January 21, 2022 0 0 19.20 0 0 0 82.00 0 0 0.15 0 17 0
January 21, 2022 0 0 17.15 0 34 0 84.00 0 0 0.15 0 13 0
January 21, 2022 0 0 15.25 0 0 0 86.00 0 0 0.15 0 219 0
January 21, 2022 0 0 13.25 0 10 0 88.00 0 0 0.15 0 17 0
January 21, 2022 0 0 11.30 0 46 0 90.00 0 0 0.15 0 8 0
January 21, 2022 0 0 9.15 0 0 0 92.00 0 0 0.16 0 19 0
January 21, 2022 0 0 7.20 0 10 0 94.00 0 0 0.16 0 55 0
January 21, 2022 0 0 5.20 0 45 0 96.00 0.05 0 0.21 0 31 0
January 21, 2022 0 0 3.35 0 16 0 98.00 0 0 0.35 0 16 0
January 21, 2022 0 4.20 1.61 0 46 0 100.00 0 0 0.70 0 32 0
January 21, 2022 0 0 0.99 0 14 0 102.00 0 0 1.99 0 75 0
January 21, 2022 0 0 0.44 0 398 0 105.00 0 0 4.60 0 56 0
January 21, 2022 0 5.00 0.31 0 1,222 0 110.00 0.35 0 9.25 0 25 0
January 21, 2022 0 2.00 0.25 0 1,652 0 115.00 0 0 14.45 0 0 0
January 21, 2022 0 0.10 0.05 0 102 0 120.00 0 0 19.25 0 25 0
January 21, 2022 0 0 0.15 0 23 0 125.00 0 0 24.35 0 0 0
January 21, 2022 0 0 0.15 0 0 0 130.00 0 0 29.35 0 3 0
January 21, 2022 0 0 0.15 0 0 0 135.00 0 0 34.35 0 0 0
January 21, 2022 0 0 0.15 0 0 0 140.00 0 0 39.35 0 0 0
January 21, 2022 0 0 0.15 0 10 0 145.00 0 0 44.35 0 0 0
January 21, 2022 0 0 0.15 0 110 0 150.00 0 0 49.35 0 0 0
January 21, 2022 0 0 0.15 0 10 0 155.00 0 0 54.35 0 0 0
February 18, 2022 0 0 15.95 0 0 0 86.00 0 0 1.12 0 6 0
February 18, 2022 0 25.10 14.05 0 45 0 88.00 0 0 1.21 0 6 0
February 18, 2022 0 0 12.20 0 1 0 90.00 0 0 1.35 0 1 0
February 18, 2022 0 0 10.40 0 60 0 92.00 0 0 1.10 0 4 0
February 18, 2022 0 0 8.70 0 10 0 94.00 0 0 1.81 0 16 0
February 18, 2022 0 0 7.10 0 12 0 96.00 0 0 1.75 0 18 0
February 18, 2022 0 0 5.65 0 1 0 98.00 0 0 2.74 0 5 0
February 18, 2022 0 0 4.40 0 18 0 100.00 0 0 3.45 0 29 0
February 18, 2022 0 0 2.27 0 56 0 105.00 0 0 6.05 0 47 0
February 18, 2022 0 0 1.30 0 130 0 110.00 0 0 10.20 0 40 0
February 18, 2022 0.05 0 0.95 0 288 0 115.00 0 0 14.85 0 0 0
February 18, 2022 0 0 0.83 0 751 0 120.00 0 0 19.70 0 0 0
February 18, 2022 0 4.00 0.78 0 10 0 125.00 0 0 24.70 0 0 0
February 18, 2022 0 0 0.76 0 0 0 130.00 0 0 29.65 0 0 0
March 18, 2022 0 0 29.40 0 10 0 72.00 0 0 0.49 0 31 0
March 18, 2022 0 0 27.55 0 13 0 74.00 0 0 0.54 0 70 0
March 18, 2022 0 0 21.65 0 43 0 80.00 0.30 1.00 0.72 0 43 0
March 18, 2022 0 0 16.05 0 10 0 86.00 0 1.00 0.99 0 23 0
March 18, 2022 0 0 14.20 0 29 0 88.00 0 0 1.30 0 30 0
March 18, 2022 6.00 0 12.40 0 40 0 90.00 0 0 1.58 0 73 0
March 18, 2022 0 0 10.70 0 25 0 92.00 0.10 0 1.90 0 4 0
March 18, 2022 0 0 9.15 0 13 0 94.00 0 0 2.39 0 2 0
March 18, 2022 0 0 8.40 0 30 0 95.00 0 0 2.67 0 3 0
March 18, 2022 0 0 7.70 0 10 0 96.00 0 0 2.99 0 25 0
March 18, 2022 0 0 6.35 0 7 0 98.00 0 0 3.75 0 11 0
March 18, 2022 0 0 5.20 0 76 0 100.00 0 0 4.65 0 29 0
March 18, 2022 0 0 2.92 0 35 0 105.00 0 0 7.40 0 67 0
March 18, 2022 0 0 1.52 0 85 0 110.00 0 0 11.10 0 53 0
March 18, 2022 0 0 0.98 0 111 0 115.00 0 0 15.50 0 12 0
March 18, 2022 0 0 0.66 0 60 0 120.00 0 0 20.25 0 10 0
March 18, 2022 0 0 0.51 0 7 0 125.00 0 0 25.10 0 0 0
March 18, 2022 0 0 0.25 0 78 0 130.00 0 0 30.00 0 0 0
March 18, 2022 0 0 0.19 0 11 0 140.00 0 0 39.85 0 10 0
March 18, 2022 0 0 0.35 0 0 0 160.00 0 0 59.90 0 12 0
April 14, 2022 0 0 14.65 0 0 0 88.00 0 0 2.01 0 0 0
April 14, 2022 0 0 13.00 0 5 0 90.00 0 0 2.10 0 4 0
April 14, 2022 0 0 11.35 0 10 0 92.00 0 0 2.57 0 26 0
April 14, 2022 0 0 9.80 0 20 0 94.00 0 0 3.15 0 0 0
April 14, 2022 0 0 8.50 0 3 0 96.00 0 0 3.85 0 3 0
April 14, 2022 0 0 7.20 0 10 0 98.00 0 0 4.55 0 9 0
April 14, 2022 0 0 6.05 0 0 0 100.00 0 0 5.50 0 28 0
April 14, 2022 0 0 3.85 0 28 0 105.00 0 0 8.30 0 20 0
April 14, 2022 0 0 2.29 0 20 0 110.00 0 0 12.10 0 41 0
April 14, 2022 0 0 1.36 0 22 0 115.00 0 0 16.00 0 30 0
April 14, 2022 0 0 0.84 0 64 0 120.00 0 0 20.35 0 70 0
April 14, 2022 0 0 0.56 0 93 0 125.00 0 0 25.00 0 40 0
April 14, 2022 0 0 0.39 0 2 0 130.00 0 0 29.85 0 8 0
May 20, 2022 0 0 15.55 0 0 0 88.00 0 0 2.76 0 4 0
May 20, 2022 0 0 13.95 0 0 0 90.00 0 0 3.25 0 0 0
May 20, 2022 0 0 12.45 0 0 0 92.00 0 0 3.85 0 0 0
May 20, 2022 0 0 11.00 0 0 0 94.00 0 0 4.45 0 10 0
May 20, 2022 0 0 9.80 0 0 0 96.00 0 0 5.15 0 0 0
May 20, 2022 0 0 8.65 0 0 0 98.00 0 0 6.00 0 0 0
May 20, 2022 0 0 7.55 0 0 0 100.00 0 0 6.95 0 0 0
May 20, 2022 0 0 5.10 0 24 0 105.00 0 0 9.70 0 40 0
May 20, 2022 0 0 3.40 0 28 0 110.00 0 0 13.10 0 10 0
May 20, 2022 0 7.25 2.30 0 2 0 115.00 0 0 16.95 0 10 0
May 20, 2022 0 0 1.57 0 9 0 120.00 0 0 21.25 0 50 0
May 20, 2022 0 0 1.12 0 2 0 125.00 0 0 25.80 0 40 0
May 20, 2022 0 0 0.84 0 0 0 130.00 0 0 30.55 0 20 0
June 17, 2022 0 0 29.80 0 2 0 72.00 0.10 0 1.25 0 3 0
June 17, 2022 0 0 27.85 0 5 0 74.00 0 0 1.39 0 1 0
June 17, 2022 0 0 26.05 0 2 0 76.00 0 0 1.56 0 0 0
June 17, 2022 0 0 24.15 0 0 0 78.00 0 0 1.77 0 15 0
June 17, 2022 0 0 22.40 0 22 0 80.00 0 0 1.60 0 27 0
June 17, 2022 0 0 18.15 0 0 0 85.00 0 0 2.46 0 7 0
June 17, 2022 0 0 14.20 0 18 0 90.00 0 0 3.75 0 15 0
June 17, 2022 0 0 12.85 0 0 0 92.00 0 0 4.50 0 0 0
June 17, 2022 0 0 11.35 0 0 0 94.00 0 0 5.20 0 0 0
June 17, 2022 0 0 10.75 0 4 0 95.00 0 0 5.55 0 35 0
June 17, 2022 0 0 10.15 0 0 0 96.00 0 0 5.95 0 0 0
June 17, 2022 0 0 9.00 0 0 0 98.00 0 0 6.80 0 1 0
June 17, 2022 0 0 7.95 0 19 0 100.00 0 0 7.75 0 2 0
June 17, 2022 0 0 5.70 0 3 0 105.00 0 0 10.45 0 2 0
June 17, 2022 0 0 3.95 0 42 0 110.00 0 0 13.70 0 0 0
June 17, 2022 0 0 2.76 0 0 0 115.00 0 0 17.55 0 0 0
June 17, 2022 0 0 1.92 0 44 0 120.00 0 0 21.70 0 10 0
June 17, 2022 0 0 1.34 0 29 0 125.00 0 0 26.15 0 20 0
June 17, 2022 0 0 0.98 0 56 0 130.00 0 0 30.75 0 0 0
June 17, 2022 0 0 0.60 0 189 0 140.00 0 0 40.35 0 20 0
July 15, 2022 0 0 0 0 0 0 92.00 0 0 0 0 0 0
July 15, 2022 0 0 12.45 0 0 0 94.00 0 0 6.20 0 0 0
July 15, 2022 0 0 11.20 0 0 0 96.00 0 0 7.00 0 0 0
July 15, 2022 0 0 10.05 0 0 0 98.00 0 0 7.90 0 0 0
July 15, 2022 0 0 9.00 0 0 0 100.00 0 0 8.80 0 2 0
July 15, 2022 0 0 6.80 0 0 0 105.00 0 0 11.55 0 0 0
July 15, 2022 0 0 5.05 0 0 0 110.00 0 0 14.85 0 0 0
July 15, 2022 0 0 3.75 0 0 0 115.00 0 0 18.75 0 0 0
July 15, 2022 0 0 2.84 0 0 0 120.00 0 0 22.60 0 10 0
July 15, 2022 0 0 2.21 0 0 0 125.00 0 0 26.95 0 0 0
July 15, 2022 0 0 1.77 0 0 0 130.00 0 0 31.50 0 0 0
September 16, 2022 0 0 30.35 0 10 0 72.00 0 4.60 2.00 0 20 0
September 16, 2022 0 0 28.55 0 6 0 74.00 0 0 2.24 0 12 0
September 16, 2022 0 0 23.60 0 9 0 80.00 0 0 3.20 0 2 0
September 16, 2022 0 0 19.60 0 18 0 85.00 0 0 4.30 0 0 0
September 16, 2022 0 0 16.00 0 2 0 90.00 0 0 5.75 0 64 0
September 16, 2022 0 0 12.80 0 2 0 95.00 0 0 7.65 0 4 0
September 16, 2022 2.50 0 10.00 0 10 0 100.00 0 0 10.00 0 15 0
September 16, 2022 0 0 5.95 0 48 0 110.00 0 0 16.00 0 10 0
September 16, 2022 0 0 3.45 0 40 0 120.00 0 0 23.70 0 4 0
September 16, 2022 0 0 2.04 0 11 0 130.00 0 0 32.30 0 10 0
September 16, 2022 0 0 1.24 0 0 0 140.00 0 0 41.55 0 3 0
December 16, 2022 17.00 0 24.25 0 1 0 80.00 0 0 4.30 0 0 0
December 16, 2022 0 0 17.05 0 0 0 90.00 0 0 7.30 0 2 0
December 16, 2022 0 0 14.20 0 0 0 95.00 0 0 9.30 0 4 0
December 16, 2022 0 0 11.65 0 1 0 100.00 0 12.25 11.70 0 0 0
December 16, 2022 0 0 7.60 0 5 0 110.00 0 0 17.80 0 0 0
December 16, 2022 1.80 8.75 4.85 0 3 0 120.00 0 0 25.20 0 3 0
December 16, 2022 0 0 3.15 0 0 0 130.00 0 0 33.45 0 0 0
December 16, 2022 0 0 2.09 0 0 0 140.00 0 0 42.35 0 0 0