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: August 8, 2022 at 12:07 p.m.   (Real-time)

  • Last price: 80.950
  • Net change: 1.710
  • Bid price: 80.920
  • Ask price: 80.970
  • 30-day historical volatility: 38.91%
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: 12,070
Volume: 56
Open interest: 5,646
Volume: 36
August 19, 2022 28.60 29.20 27.40 0 0 0 52.00 0 0.17 0.24 0 10 0
August 19, 2022 26.70 27.30 25.40 0 0 0 54.00 0 0.18 0.09 0 0 0
August 19, 2022 24.70 25.30 23.40 0 0 0 56.00 0 0.09 0.09 0 15 0
August 19, 2022 22.15 23.35 21.40 0 0 0 58.00 0.02 0.09 0.10 0 20 0
August 19, 2022 20.70 21.30 19.40 0 5 0 60.00 0.02 0.09 0.10 0 22 0
August 19, 2022 18.60 19.20 17.40 0 5 0 62.00 0.03 0.10 0.11 0 31 0
August 19, 2022 16.60 17.20 15.50 0 20 0 64.00 0.04 0.10 0.12 0 113 0
August 19, 2022 14.70 15.30 13.45 0 1 0 66.00 0.05 0.11 0.10 0 24 0
August 19, 2022 12.75 13.20 11.55 0 0 0 68.00 0.07 0.13 0.17 0 55 0
August 19, 2022 10.60 11.30 9.45 0 36 0 70.00 0.11 0.17 0.24 0 75 0
August 19, 2022 8.55 9.25 7.50 0 40 0 72.00 0.19 0.25 0.38 0 1,524 0
August 19, 2022 6.60 7.30 5.70 0 13 0 74.00 0.35 0.43 0.63 0 88 0
August 19, 2022 5.10 5.45 4.00 0 109 0 76.00 0.61 0.70 0.72 -0.33 129 6
August 19, 2022 3.50 3.80 4.00 1.52 405 2 78.00 1.04 1.17 1.72 0 322 0
August 19, 2022 2.20 2.36 2.33 0.89 1,056 10 80.00 1.74 1.91 1.71 -1.02 137 10
August 19, 2022 1.24 1.39 1.60 0.85 1,954 1 82.00 2.76 2.98 4.15 0 205 0
August 19, 2022 0.63 0.75 0.35 0 2,028 0 84.00 4.10 4.40 5.80 0 40 0
August 19, 2022 0.29 0.36 0.26 0.10 189 9 86.00 5.70 6.05 7.90 0 104 0
August 19, 2022 0.11 0.18 0.10 0 746 0 88.00 7.40 8.15 9.85 0 99 0
August 19, 2022 0.03 0.10 0.10 0 930 0 90.00 9.40 10.10 11.60 0 10 0
August 19, 2022 0 0.10 0.25 0 103 0 92.00 11.30 11.95 13.60 0 16 0
August 19, 2022 0 0.18 0.23 0 21 0 94.00 13.30 13.90 15.80 0 29 0
August 19, 2022 0 0.17 0.24 0 40 0 96.00 15.15 15.80 17.60 0 176 0
August 19, 2022 0 0.17 0.24 0 16 0 98.00 17.30 18.40 19.60 0 222 0
August 19, 2022 0 0.17 0.24 0 42 0 100.00 19.30 19.95 21.60 0 255 0
August 19, 2022 0 0.17 0.24 0 38 0 105.00 24.30 24.95 26.80 0 30 0
August 19, 2022 0 0.17 0.24 0 18 0 110.00 29.30 29.95 31.60 0 0 0
August 19, 2022 0 0.17 0.24 0 10 0 115.00 34.15 34.80 36.60 0 0 0
August 19, 2022 0 0.17 0.24 0 35 0 120.00 39.05 40.40 41.60 0 0 0
September 16, 2022 25.20 26.80 24.45 0 0 0 55.00 0.10 0.17 0.19 0 39 0
September 16, 2022 20.60 21.30 19.45 0 0 0 60.00 0.15 0.20 0.26 0 91 0
September 16, 2022 16.65 17.40 15.50 0 0 0 64.00 0.25 0.32 0.43 0 20 0
September 16, 2022 15.45 16.55 14.55 0 16 0 65.00 0.29 0.36 0.49 0 31 0
September 16, 2022 14.40 15.50 13.60 0 0 0 66.00 0.35 0.42 0.58 0 0 0
September 16, 2022 12.40 13.55 11.75 0 40 0 68.00 0.48 0.57 0.78 0 19 0
September 16, 2022 11.15 11.50 10.00 0 10 0 70.00 0.67 0.78 1.06 0 57 0
September 16, 2022 9.45 9.75 8.35 0 40 0 72.00 0.93 1.06 1.40 0 28 0
September 16, 2022 7.80 8.15 6.75 0 10 0 74.00 1.27 1.42 1.86 0 64 0
September 16, 2022 7.00 7.35 6.05 0 9 0 75.00 1.47 1.62 2.14 0 15 0
September 16, 2022 6.25 6.60 5.30 0 26 0 76.00 1.71 1.87 2.44 0 15 0
September 16, 2022 4.90 5.20 4.10 0 52 0 78.00 2.30 2.48 3.20 0 2 0
September 16, 2022 3.70 3.95 3.05 0 57 0 80.00 3.05 3.30 4.20 0 19 0
September 16, 2022 2.70 2.90 2.10 0 200 0 82.00 4.05 4.30 5.35 0 0 0
September 16, 2022 1.89 2.00 2.00 0.51 40 3 84.00 5.25 5.45 6.75 0 0 0
September 16, 2022 1.58 1.76 1.31 0 32 0 85.00 5.90 6.15 7.50 0 26 0
September 16, 2022 1.31 1.49 1.34 0.32 29 7 86.00 6.60 6.95 8.30 0 16 0
September 16, 2022 0.87 0.99 0.68 0 57 0 88.00 8.15 8.45 10.00 0 0 0
September 16, 2022 0.56 0.65 0.50 0.06 52 20 90.00 9.85 10.20 11.80 0 93 0
September 16, 2022 0.35 0.41 0.30 0 290 0 92.00 11.50 12.40 13.65 0 19 0
September 16, 2022 0.15 0.22 0.15 0 48 0 95.00 14.50 15.40 16.55 0 39 0
September 16, 2022 0.02 0.10 0.10 0 211 0 100.00 19.25 20.35 21.60 0 16 0
September 16, 2022 0 0.17 0.26 0 179 0 110.00 28.90 30.40 31.50 0 27 0
September 16, 2022 0 0.15 0.15 0 39 0 120.00 39.25 40.35 41.50 0 0 0
September 16, 2022 0 0.17 0.24 0 77 0 130.00 48.85 50.35 51.50 0 20 0
September 16, 2022 0 0.17 0.24 0 8 0 140.00 59.25 60.40 61.50 0 3 0
October 21, 2022 20.45 21.50 19.80 0 1 0 60.00 0.39 0.48 0.60 0 0 0
October 21, 2022 16.75 17.95 16.15 0 23 0 64.00 0.65 0.75 0.96 0 8 0
October 21, 2022 15.55 15.90 14.35 0 0 0 66.00 0.85 0.96 1.22 0 3 0
October 21, 2022 13.80 14.15 12.70 0 17 0 68.00 1.08 1.23 1.52 0 23 0
October 21, 2022 12.10 12.50 11.05 0 10 0 70.00 1.38 1.53 1.91 0 17 0
October 21, 2022 10.50 10.85 9.50 0 11 0 72.00 1.73 1.93 2.36 0 22 0
October 21, 2022 8.95 9.30 8.10 0 4 0 74.00 2.19 2.40 2.94 0 6 0
October 21, 2022 7.55 7.90 6.70 0 15 0 76.00 2.75 2.97 3.60 0 1 0
October 21, 2022 6.25 6.55 5.50 0 9 0 78.00 3.40 3.65 4.40 0 0 0
October 21, 2022 5.05 5.35 4.45 0 7 0 80.00 4.20 4.50 5.30 0 10 0
October 21, 2022 4.05 4.35 4.15 0.60 17 3 82.00 5.15 5.45 6.45 0 20 0
October 21, 2022 3.15 3.40 2.73 0 19 0 84.00 6.30 6.60 7.70 0 10 0
October 21, 2022 2.42 2.65 2.08 0 19 0 86.00 7.55 7.85 9.15 0 0 0
October 21, 2022 1.84 2.03 1.59 0 49 0 88.00 8.95 9.30 10.65 0 0 0
October 21, 2022 1.38 1.57 1.21 0 59 0 90.00 10.45 10.85 12.30 0 16 0
October 21, 2022 1.01 1.15 0.90 0 34 0 92.00 12.15 12.50 14.00 0 4 0
November 18, 2022 21.20 22.15 20.50 0 32 0 60.00 0.72 0.82 1.01 0 0 0
November 18, 2022 17.95 18.35 16.85 0 10 0 64.00 1.12 1.22 1.51 0 7 0
November 18, 2022 16.25 16.60 15.15 0 0 0 66.00 1.34 1.50 1.83 0 0 0
November 18, 2022 14.55 14.95 13.55 0 16 0 68.00 1.65 1.83 2.22 0 10 0
November 18, 2022 12.95 13.35 12.05 0 0 0 70.00 2.01 2.21 2.67 0 0 0
November 18, 2022 11.40 11.80 10.50 0 16 0 72.00 2.46 2.67 3.20 0 2 0
November 18, 2022 9.95 10.35 9.10 0 10 0 74.00 2.97 3.20 3.80 0 0 0
November 18, 2022 8.60 8.95 7.80 0 0 0 76.00 3.60 3.85 4.55 0 0 0
November 18, 2022 7.35 7.70 6.65 0 11 0 78.00 4.30 4.55 5.35 0 0 0
November 18, 2022 6.15 6.50 5.60 0 27 0 80.00 5.15 5.40 6.30 0 20 0
November 18, 2022 5.15 5.50 4.70 0 0 0 82.00 6.10 6.40 7.35 0 0 0
November 18, 2022 4.25 4.55 3.75 0 6 0 84.00 7.15 7.45 8.50 0 10 0
November 18, 2022 3.45 3.75 3.50 0.45 35 1 86.00 8.35 8.70 9.85 0 12 0
November 18, 2022 2.77 3.10 2.52 0 11 0 88.00 9.65 10.00 11.30 0 0 0
November 18, 2022 2.22 2.43 2.03 0 7 0 90.00 11.10 11.45 12.85 0 0 0
November 18, 2022 1.75 1.94 1.62 0 46 0 92.00 12.65 13.00 14.45 0 34 0
December 16, 2022 25.50 27.25 25.15 0 7 0 55.00 0.61 0.69 0.85 0 47 0
December 16, 2022 20.90 22.25 20.55 0 6 0 60.00 1.00 1.12 1.36 0 35 0
December 16, 2022 18.20 18.55 17.15 0 0 0 64.00 1.45 1.63 1.98 0 0 0
December 16, 2022 17.35 17.75 16.30 0 1 0 65.00 1.59 1.80 2.14 0 29 0
December 16, 2022 16.50 16.90 15.40 0 1 0 66.00 1.75 1.97 2.36 0 0 0
December 16, 2022 14.85 15.25 13.90 0 0 0 68.00 2.11 2.35 2.79 0 5 0
December 16, 2022 13.30 13.70 12.30 0 1 0 70.00 2.55 2.78 2.65 -0.65 81 20
December 16, 2022 11.80 12.20 10.90 0 13 0 72.00 3.00 3.30 3.90 0 0 0
December 16, 2022 10.40 10.75 9.45 0 5 0 74.00 3.55 3.90 4.55 0 0 0
December 16, 2022 9.70 10.10 8.85 0 19 0 75.00 3.90 4.20 4.85 0 13 0
December 16, 2022 9.05 9.40 8.20 0 2 0 76.00 4.30 4.55 5.25 0 0 0
December 16, 2022 7.80 8.20 7.10 0 4 0 78.00 5.05 5.35 6.10 0 0 0
December 16, 2022 6.65 7.05 6.05 0 30 0 80.00 5.85 6.20 7.15 0 59 0
December 16, 2022 5.65 6.00 5.15 0 0 0 82.00 6.85 7.15 8.15 0 0 0
December 16, 2022 4.75 5.10 4.25 0 3 0 84.00 7.90 8.30 9.40 0 6 0
December 16, 2022 4.35 4.70 3.95 0 41 0 85.00 8.50 8.85 10.00 0 32 0
December 16, 2022 3.95 4.25 3.60 0 0 0 86.00 9.10 9.50 10.65 0 0 0
December 16, 2022 3.25 3.60 2.99 0 8 0 88.00 10.40 10.80 12.05 0 3 0
December 16, 2022 2.66 2.92 2.49 0 145 0 90.00 11.80 12.20 13.55 0 20 0
December 16, 2022 2.17 2.45 2.05 0 0 0 92.00 13.30 13.65 15.10 0 0 0
December 16, 2022 1.57 1.77 1.50 0 504 0 95.00 15.65 16.05 17.55 0 24 0
December 16, 2022 0.88 1.08 0.87 0 78 0 100.00 19.95 20.35 21.95 0 22 0
December 16, 2022 0.26 0.36 0.30 0 74 0 110.00 28.75 30.50 31.55 0 9 0
December 16, 2022 0.06 0.13 0.11 0 41 0 120.00 38.60 39.90 41.50 0 11 0
December 16, 2022 0 0.28 0.30 0 169 0 130.00 48.60 50.05 51.55 0 0 0
December 16, 2022 0 0.25 0.27 0 20 0 140.00 58.60 59.85 61.55 0 0 0
January 20, 2023 18.60 19.00 17.60 0 1 0 64.00 1.78 2.00 2.37 0 0 0
January 20, 2023 16.95 17.35 15.95 0 0 0 66.00 2.13 2.35 2.77 0 0 0
January 20, 2023 15.35 15.80 14.40 0 0 0 68.00 2.51 2.78 3.25 0 40 0
January 20, 2023 13.85 14.25 13.00 0 0 0 70.00 2.96 3.25 3.75 0 0 0
January 20, 2023 12.40 12.80 11.60 0 0 0 72.00 3.45 3.80 4.30 0 32 0
January 20, 2023 11.00 11.40 10.20 0 0 0 74.00 4.05 4.40 5.00 0 20 0
January 20, 2023 9.70 10.10 9.00 0 0 0 76.00 4.75 5.10 5.80 0 0 0
January 20, 2023 8.50 8.90 7.85 0 0 0 78.00 5.50 5.85 6.65 0 0 0
January 20, 2023 7.40 7.80 6.85 0 1 0 80.00 6.35 6.75 7.55 0 0 0
January 20, 2023 6.35 6.75 5.80 0 0 0 82.00 7.35 7.75 8.65 0 0 0
January 20, 2023 5.45 5.80 5.00 0 0 0 84.00 8.40 8.80 9.85 0 0 0
January 20, 2023 4.65 4.95 4.25 0 0 0 86.00 9.60 10.00 11.10 0 0 0
January 20, 2023 3.90 4.25 3.60 0 0 0 88.00 10.85 11.25 12.45 0 0 0
January 20, 2023 3.30 3.65 3.05 0 0 0 90.00 12.20 12.65 13.95 0 0 0
January 20, 2023 2.75 3.05 2.60 0 0 0 92.00 13.65 14.10 15.45 0 0 0
March 17, 2023 30.55 32.55 30.45 0 0 0 50.00 0.73 0.87 1.01 0 5 0
March 17, 2023 22.50 22.90 21.45 0 24 0 60.00 1.75 1.98 2.28 0 12 0
March 17, 2023 18.45 18.85 17.55 0 20 0 65.00 2.59 2.89 3.30 0 50 0
March 17, 2023 14.70 15.10 13.90 0 5 0 70.00 3.75 4.10 4.60 0 19 0
March 17, 2023 11.35 11.75 10.65 0 0 0 75.00 5.30 5.70 6.40 0 214 0
March 17, 2023 8.35 8.85 7.80 0 791 0 80.00 7.35 7.75 8.70 0 100 0
March 17, 2023 6.00 6.45 5.75 0 60 0 85.00 9.90 10.35 11.40 0 45 0
March 17, 2023 4.20 4.60 4.00 0 6 0 90.00 13.00 13.45 14.75 0 0 0
March 17, 2023 2.82 3.05 2.78 0 6 0 95.00 16.60 17.05 18.45 0 20 0
March 17, 2023 1.90 2.16 1.80 0 62 0 100.00 20.65 21.10 22.60 0 20 0
June 16, 2023 31.00 32.50 30.85 0 0 0 50.00 1.07 1.31 1.51 0 6 0
June 16, 2023 23.15 23.70 22.30 0 10 0 60.00 2.40 2.75 3.15 0 0 0
June 16, 2023 19.30 19.85 18.40 0 0 0 65.00 3.40 3.85 4.35 0 4 0
June 16, 2023 15.70 16.35 15.05 0 0 0 70.00 4.70 5.25 5.85 0 2 0
June 16, 2023 12.50 13.10 11.85 0 0 0 75.00 6.40 7.00 7.70 0 0 0
June 16, 2023 9.80 10.30 9.40 0 5 0 80.00 8.50 9.10 10.00 0 0 0
June 16, 2023 7.40 7.90 7.15 0 0 0 85.00 11.05 11.70 12.80 0 0 0
June 16, 2023 5.50 6.10 5.35 0 4 0 90.00 14.05 14.70 15.90 0 16 0
June 16, 2023 4.00 4.55 4.00 0 0 0 95.00 17.50 18.10 19.50 0 0 0
June 16, 2023 2.85 3.35 2.98 0 0 0 100.00 21.35 21.95 23.40 0 0 0