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  (127.34 USD/CAD)

Last update: November 29, 2021 at 8:00 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 102.810
  • Ask price: 102.810
  • 30-day historical volatility: 24.82%
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: 4,304
Volume: 0
Open interest: 2,424
Volume: 0
December 3, 2021 (Weekly) 0 0 0 0 0 0 97.00 0 0 0 0 0 0
December 3, 2021 (Weekly) 0 0 9.50 0 0 0 98.00 0 0 0.44 0 0 0
December 3, 2021 (Weekly) 0 0 8.55 0 0 0 99.00 0 0 0.49 0 0 0
December 3, 2021 (Weekly) 0 0 7.70 0 0 0 100.00 0 0 1.04 0 10 0
December 3, 2021 (Weekly) 0 0 5.90 0 0 0 102.00 0 0 0.66 0 2 0
December 3, 2021 (Weekly) 0 0 1.71 0 19 0 104.00 0 0 1.14 0 10 0
December 3, 2021 (Weekly) 0 0 3.05 0 10 0 106.00 0 0 1.60 0 2 0
December 3, 2021 (Weekly) 0 0 1.84 0 10 0 108.00 0 0 2.93 0 0 0
December 3, 2021 (Weekly) 0 0 1.10 0 0 0 110.00 0 0 4.15 0 0 0
December 3, 2021 (Weekly) 0 0 0.62 0 0 0 112.00 0 0 5.65 0 10 0
December 3, 2021 (Weekly) 0 0 0.40 0 2 0 114.00 0 0 7.50 0 0 0
December 3, 2021 (Weekly) 0 0 0.28 0 0 0 116.00 0 0 9.40 0 0 0
December 3, 2021 (Weekly) 0 0 0.22 0 0 0 118.00 0 0 11.30 0 0 0
December 10, 2021 (Weekly) 0 0 0 0 0 0 97.00 0 0 0 0 0 0
December 10, 2021 (Weekly) 0 0 9.75 0 0 0 98.00 0 0 0.60 0 0 0
December 10, 2021 (Weekly) 0 0 8.85 0 0 0 99.00 0 0 0.68 0 0 0
December 10, 2021 (Weekly) 0 0 7.95 0 0 0 100.00 0 0 0.78 0 0 0
December 10, 2021 (Weekly) 0 0 6.25 0 0 0 102.00 0 0 1.18 0 3 0
December 10, 2021 (Weekly) 0 0 2.98 0 3 0 104.00 0 0 1.60 0 0 0
December 10, 2021 (Weekly) 0 0 1.96 0 3 0 106.00 0 0 2.26 0 0 0
December 10, 2021 (Weekly) 0 0 1.01 0 12 0 108.00 0 0 3.30 0 2 0
December 10, 2021 (Weekly) 0 0 1.59 0 10 0 110.00 0 0 4.60 0 2 0
December 10, 2021 (Weekly) 0 0 0.99 0 6 0 112.00 0 0 5.95 0 0 0
December 10, 2021 (Weekly) 0 0 0.61 0 0 0 114.00 0 0 7.60 0 0 0
December 10, 2021 (Weekly) 0 0 0.44 0 10 0 116.00 0 0 9.50 0 0 0
December 10, 2021 (Weekly) 0 0 0.31 0 0 0 118.00 0 0 11.40 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 97.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 98.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 99.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 100.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 102.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 104.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 106.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 108.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 110.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 112.00 0 0 0 0 0 0
December 17, 2021 0 0 27.35 0 0 0 80.00 0 0.80 0.21 0 64 0
December 17, 2021 0 0 21.50 0 0 0 86.00 0 0 0.28 0 1 0
December 17, 2021 0 0 19.45 0 0 0 88.00 0 0 0.32 0 0 0
December 17, 2021 0 24.50 17.55 0 1 0 90.00 0 0 0.36 0 55 0
December 17, 2021 0 0 15.60 0 10 0 92.00 0 0 0.41 0 157 0
December 17, 2021 0 0 13.65 0 0 0 94.00 0 0 0.50 0 18 0
December 17, 2021 0 0 7.30 0 15 0 95.00 0 0 0.75 0 34 0
December 17, 2021 0 0 9.35 0 10 0 96.00 0 0 0.90 0 42 0
December 17, 2021 0 0 4.75 0 20 0 98.00 0 0 0.80 0 28 0
December 17, 2021 0 13.00 8.15 0 19 0 100.00 0 0 2.00 0 43 0
December 17, 2021 0 0 2.76 0 100 0 105.00 1.45 0 4.60 0 187 0
December 17, 2021 0 2.99 0.83 0 54 0 110.00 0.25 0 4.95 0 55 0
December 17, 2021 0.05 0 0.50 0 274 0 115.00 0 0 8.70 0 10 0
December 17, 2021 0 2.00 0.05 0 1,138 0 120.00 0 0 13.30 0 50 0
December 17, 2021 0 0 0.22 0 20 0 125.00 0 0 18.20 0 0 0
December 17, 2021 0 0 0.30 0 85 0 130.00 0 0 23.30 0 0 0
December 17, 2021 0 0 0.14 0 10 0 140.00 0 0 33.25 0 0 0
December 17, 2021 0 0 0.13 0 0 0 160.00 0 0 53.25 0 10 0
January 21, 2022 0 0 75.45 0 0 0 32.00 0 0 0.25 0 10 0
January 21, 2022 0 0 73.45 0 0 0 34.00 0 0 0.25 0 0 0
January 21, 2022 0 0 71.45 0 0 0 36.00 0 0 0.25 0 2 0
January 21, 2022 0 0 69.45 0 0 0 38.00 0 0 0.25 0 0 0
January 21, 2022 0 0 67.35 0 0 0 40.00 0 0 0.25 0 0 0
January 21, 2022 0 0 65.45 0 0 0 42.00 0 0 0.25 0 0 0
January 21, 2022 0 0 63.45 0 0 0 44.00 0 0 0.25 0 0 0
January 21, 2022 0 0 61.45 0 0 0 46.00 0 0 0.25 0 1 0
January 21, 2022 0 0 56.50 0 10 0 48.00 0 0 0.25 0 1 0
January 21, 2022 0 0 54.50 0 10 0 50.00 0 0 0.25 0 5 0
January 21, 2022 0 0 52.50 0 10 0 52.00 0 0 0.25 0 0 0
January 21, 2022 0 0 53.40 0 0 0 54.00 0 0 0.25 0 0 0
January 21, 2022 0 0 51.40 0 0 0 56.00 0 0 0.25 0 45 0
January 21, 2022 0 0 49.40 0 1 0 58.00 0 0 0.25 0 22 0
January 21, 2022 0 0 47.45 0 0 0 60.00 0 0 0.26 0 118 0
January 21, 2022 0 0 45.40 0 0 0 62.00 0 0 0.27 0 0 0
January 21, 2022 0 0 43.45 0 0 0 64.00 0 0 0.28 0 5 0
January 21, 2022 0 0 41.45 0 0 0 66.00 0 0 0.30 0 11 0
January 21, 2022 0 0 39.50 0 0 0 68.00 0 0 0.32 0 0 0
January 21, 2022 0 0 37.50 0 1 0 70.00 0 0 0.34 0 12 0
January 21, 2022 0 0 35.50 0 0 0 72.00 0 0 0.36 0 2 0
January 21, 2022 0 0 33.55 0 0 0 74.00 0 0 0.38 0 15 0
January 21, 2022 0 0 31.55 0 0 0 76.00 0 0 0.41 0 8 0
January 21, 2022 0 0 29.60 0 0 0 78.00 0 1.75 0.44 0 3 0
January 21, 2022 0 0 27.60 0 4 0 80.00 0 0.73 0.47 0 39 0
January 21, 2022 0 0 25.65 0 0 0 82.00 0 0 0.51 0 17 0
January 21, 2022 0 0 23.75 0 22 0 84.00 0 0 0.56 0 13 0
January 21, 2022 0 0 21.80 0 0 0 86.00 0 0 0.63 0 219 0
January 21, 2022 0 0 19.90 0 0 0 88.00 0 0 0.72 0 14 0
January 21, 2022 0 0 18.00 0 43 0 90.00 0 0 0.85 0 7 0
January 21, 2022 0 0 16.15 0 10 0 92.00 0 0 1.02 0 4 0
January 21, 2022 0 0 14.45 0 0 0 94.00 0 0 2.00 0 30 0
January 21, 2022 0 0 8.45 0 29 0 96.00 0 0 2.10 0 36 0
January 21, 2022 0 0 6.30 0 10 0 98.00 0 0 1.74 0 1 0
January 21, 2022 0 22.65 9.45 0 19 0 100.00 0 0 3.55 0 24 0
January 21, 2022 0 20.00 7.95 0 7 0 102.00 0 0 2.88 0 6 0
January 21, 2022 0 0 6.05 0 76 0 105.00 0 0 6.40 0 25 0
January 21, 2022 1.70 10.00 1.75 0 114 0 110.00 0.31 0 7.45 0 80 0
January 21, 2022 0 9.00 0.98 0 124 0 115.00 0 0 9.85 0 10 0
January 21, 2022 0 5.50 1.10 0 109 0 120.00 0 0 14.10 0 45 0
January 21, 2022 0 8.00 0.68 0 23 0 125.00 0 0 20.30 0 12 0
January 21, 2022 0 0 0.49 0 0 0 130.00 0 0 23.45 0 3 0
January 21, 2022 0 0 0.40 0 0 0 135.00 0 0 28.40 0 0 0
January 21, 2022 0 0 0.34 0 0 0 140.00 0 0 33.25 0 0 0
January 21, 2022 0 0 0.32 0 10 0 145.00 0 0 38.30 0 20 0
January 21, 2022 0 0 0.30 0 110 0 150.00 0 0 43.30 0 0 0
January 21, 2022 0 0 0.30 0 10 0 155.00 0 0 48.30 0 0 0
February 18, 2022 0 0 22.85 0 0 0 86.00 0 0 0.97 0 0 0
February 18, 2022 0 0 21.00 0 34 0 88.00 0 0 1.17 0 1 0
February 18, 2022 0 0 19.15 0 0 0 90.00 0 0 1.40 0 1 0
February 18, 2022 0 0 17.40 0 10 0 92.00 0 4.70 1.59 0 2 0
February 18, 2022 0 0 15.70 0 0 0 94.00 0 0 1.88 0 4 0
February 18, 2022 0 0 14.05 0 0 0 96.00 0 0 2.23 0 3 0
February 18, 2022 0 0 12.10 0 0 0 98.00 0 5.50 2.45 0 11 0
February 18, 2022 0 0 10.65 0 11 0 100.00 0 0 3.30 0 0 0
February 18, 2022 0 0 4.05 0 48 0 105.00 0 0 7.25 0 47 0
February 18, 2022 0 0 4.95 0 12 0 110.00 0 0 8.85 0 41 0
February 18, 2022 0 0 1.08 0 58 0 115.00 0 0 10.95 0 10 0
February 18, 2022 0 2.20 0.43 0 727 0 120.00 0 0 16.15 0 0 0
February 18, 2022 0 0 1.27 0 5 0 125.00 0 0 19.15 0 0 0
February 18, 2022 0 0 0.78 0 0 0 130.00 0 0 23.75 0 0 0
March 18, 2022 0 0 35.85 0 10 0 72.00 0 0.85 0.69 0 31 0
March 18, 2022 0 0 33.90 0 13 0 74.00 0 0 0.75 0 70 0
March 18, 2022 0 0 28.10 0 23 0 80.00 0.30 1.20 0.87 0 42 0
March 18, 2022 0 0 22.60 0 0 0 86.00 0 0 1.28 0 1 0
March 18, 2022 0 0 20.75 0 29 0 88.00 0 0 1.44 0 0 0
March 18, 2022 0 0 19.05 0 22 0 90.00 0 0 1.70 0 74 0
March 18, 2022 0 0 17.35 0 15 0 92.00 0 0 2.30 0 3 0
March 18, 2022 0 0 15.55 0 3 0 94.00 0 0 2.43 0 0 0
March 18, 2022 0 0 14.85 0 2 0 95.00 0 0 2.50 0 3 0
March 18, 2022 0 0 14.15 0 10 0 96.00 0 0 2.96 0 0 0
March 18, 2022 0 0 12.75 0 3 0 98.00 0 0 3.40 0 0 0
March 18, 2022 0 0 7.80 0 52 0 100.00 0 0 4.05 0 7 0
March 18, 2022 0 0 6.30 0 30 0 105.00 0 0 6.10 0 20 0
March 18, 2022 0 0 2.92 0 16 0 110.00 0 0 8.70 0 35 0
March 18, 2022 0 0 3.80 0 9 0 115.00 0 0 11.90 0 20 0
March 18, 2022 0 0 1.35 0 20 0 120.00 0 0 16.00 0 10 0
March 18, 2022 0 0 1.72 0 0 0 125.00 0 0 20.15 0 0 0
March 18, 2022 0 0 1.22 0 79 0 130.00 0 0 24.65 0 0 0
March 18, 2022 0 3.00 0.73 0 11 0 140.00 0 0 33.95 0 10 0
March 18, 2022 0 0 0.46 0 0 0 160.00 0 0 53.55 0 12 0
April 14, 2022 0 0 19.40 0 0 0 90.00 0 0 2.15 0 1 0
April 14, 2022 0 0 17.75 0 0 0 92.00 0 0 2.57 0 0 0
April 14, 2022 0 0 16.10 0 0 0 94.00 0 0 3.00 0 0 0
April 14, 2022 0 0 14.70 0 0 0 96.00 0 0 3.55 0 0 0
April 14, 2022 0 0 13.40 0 0 0 98.00 0 0 4.15 0 0 0
April 14, 2022 0 0 11.90 0 0 0 100.00 0 0 4.75 0 0 0
April 14, 2022 0 0 8.85 0 23 0 105.00 0 0 6.75 0 0 0
April 14, 2022 0 0 6.40 0 1 0 110.00 0 0 9.50 0 0 0
April 14, 2022 0 0 4.50 0 10 0 115.00 0 0 12.55 0 0 0
April 14, 2022 0 0 3.15 0 38 0 120.00 0 0 16.20 0 0 0
April 14, 2022 0 3.90 1.50 0 93 0 125.00 0 0 20.25 0 0 0
April 14, 2022 0 0 1.54 0 0 0 130.00 0 0 24.75 0 0 0
May 20, 2022 0 0 0 0 0 0 94.00 0 0 0 0 0 0
May 20, 2022 0 0 15.95 0 0 0 96.00 0 0 4.55 0 0 0
May 20, 2022 0 0 14.55 0 0 0 98.00 0 0 5.15 0 0 0
May 20, 2022 0 0 13.20 0 0 0 100.00 0 0 5.80 0 0 0
May 20, 2022 0 0 8.65 0 2 0 105.00 0 0 8.05 0 0 0
May 20, 2022 0 0 4.60 0 2 0 110.00 0 0 10.65 0 0 0
May 20, 2022 0 0 5.55 0 0 0 115.00 0 0 13.85 0 0 0
May 20, 2022 0 0 4.05 0 0 0 120.00 0 0 20.80 0 30 0
May 20, 2022 0 0 3.00 0 0 0 125.00 0 0 24.95 0 30 0
May 20, 2022 0 0 2.22 0 0 0 130.00 0 0 25.60 0 20 0
June 17, 2022 0 0 36.40 0 2 0 72.00 0.10 1.50 1.21 0 3 0
June 17, 2022 0 0 34.45 0 5 0 74.00 0 0 1.36 0 0 0
June 17, 2022 0 0 32.60 0 2 0 76.00 0 0 1.52 0 0 0
June 17, 2022 0 0 30.75 0 0 0 78.00 0 0 1.71 0 10 0
June 17, 2022 0 0 28.85 0 22 0 80.00 0 0 1.97 0 27 0
June 17, 2022 0 0 24.45 0 0 0 85.00 0 0 2.50 0 3 0
June 17, 2022 0 0 20.25 0 18 0 90.00 0 0 4.50 0 10 0
June 17, 2022 0 0 16.60 0 4 0 95.00 0 0 4.70 0 34 0
June 17, 2022 0 0 13.35 0 9 0 100.00 0 0 6.50 0 2 0
June 17, 2022 0 0 6.80 0 31 0 110.00 0 0 11.40 0 0 0
June 17, 2022 0 5.60 3.95 0 41 0 120.00 0 0 18.05 0 0 0
June 17, 2022 0 0 2.75 0 0 0 130.00 0 0 26.00 0 0 0
June 17, 2022 0 0 1.69 0 39 0 140.00 0 0 35.45 0 20 0
September 16, 2022 0 0 37.00 0 10 0 72.00 0 2.75 2.27 0 16 0
September 16, 2022 0 0 35.00 0 3 0 74.00 0 0 2.46 0 12 0
September 16, 2022 0 0 29.70 0 9 0 80.00 0 0 2.83 0 0 0
September 16, 2022 0 0 25.50 0 17 0 85.00 0 0 3.70 0 0 0
September 16, 2022 0 0 21.55 0 1 0 90.00 0 0 4.90 0 53 0
September 16, 2022 0 0 18.10 0 1 0 95.00 0 0 6.40 0 4 0
September 16, 2022 0 0 14.95 0 4 0 100.00 0 0 8.55 0 14 0
September 16, 2022 0 0 10.30 0 31 0 110.00 0 0 13.40 0 10 0
September 16, 2022 0 0 6.70 0 39 0 120.00 0 0 19.95 0 4 0
September 16, 2022 0 0 4.30 0 2 0 130.00 0 0 28.15 0 0 0
September 16, 2022 0 0 2.76 0 0 0 140.00 0 0 36.55 0 3 0