MG – Magna International Inc
Last update: April 24, 2024 at 6:09 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 67.800
- Ask price: 68.250
- 30-day historical volatility: 24.32%
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: 7,957
Volume: 0
|
Open interest: 5,748
Volume: 0
|
||||||||||||
May 17, 2024 | 0 | 0 | 12.35 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.17 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 8.50 | 0 | 58 | 0 | 60.00 | 0 | 0 | 0.38 | 0 | 16 | 0 |
May 17, 2024 | 0 | 0 | 6.70 | 0 | 0 | 0 | 62.00 | 0 | 1.00 | 0.64 | 0 | 5 | 0 |
May 17, 2024 | 0 | 0 | 4.95 | 0 | 50 | 0 | 64.00 | 0 | 0 | 0.98 | 0 | 89 | 0 |
May 17, 2024 | 0 | 0 | 3.50 | 0 | 50 | 0 | 66.00 | 0.40 | 0 | 1.51 | 0 | 331 | 0 |
May 17, 2024 | 0 | 0 | 2.26 | 0 | 52 | 0 | 68.00 | 0 | 0 | 2.42 | 0 | 202 | 0 |
May 17, 2024 | 0.60 | 1.65 | 1.39 | 0 | 258 | 0 | 70.00 | 0 | 0 | 3.65 | 0 | 132 | 0 |
May 17, 2024 | 0 | 0 | 0.66 | 0 | 322 | 0 | 72.00 | 2.50 | 0 | 5.10 | 0 | 150 | 0 |
May 17, 2024 | 0 | 1.00 | 0.47 | 0 | 727 | 0 | 74.00 | 0 | 0 | 6.85 | 0 | 606 | 0 |
May 17, 2024 | 0 | 1.50 | 0.25 | 0 | 744 | 0 | 76.00 | 0 | 0 | 8.65 | 0 | 598 | 0 |
May 17, 2024 | 0.06 | 0 | 0.23 | 0 | 1,074 | 0 | 78.00 | 0 | 0 | 10.65 | 0 | 362 | 0 |
May 17, 2024 | 0 | 0 | 0.19 | 0 | 473 | 0 | 80.00 | 0 | 0 | 12.60 | 0 | 481 | 0 |
May 17, 2024 | 0 | 0 | 0.17 | 0 | 39 | 0 | 82.00 | 0 | 0 | 14.60 | 0 | 343 | 0 |
May 17, 2024 | 0 | 0 | 0.16 | 0 | 29 | 0 | 84.00 | 0 | 0 | 16.55 | 0 | 144 | 0 |
May 17, 2024 | 0 | 0 | 0.17 | 0 | 2 | 0 | 86.00 | 0 | 0 | 18.55 | 0 | 50 | 0 |
May 17, 2024 | 0 | 0.15 | 0.14 | 0 | 51 | 0 | 88.00 | 0 | 0 | 20.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 18.35 | 0 | 30 | 0 | 50.00 | 0 | 0 | 0.18 | 0 | 218 | 0 |
June 21, 2024 | 0 | 0 | 13.45 | 0 | 60 | 0 | 55.00 | 0 | 0.40 | 0.28 | 0 | 26 | 0 |
June 21, 2024 | 0 | 0 | 12.45 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.31 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 8.60 | 0 | 85 | 0 | 60.00 | 0 | 0.60 | 0.59 | 0 | 55 | 0 |
June 21, 2024 | 0 | 0 | 6.90 | 0 | 0 | 0 | 62.00 | 0 | 0 | 0.90 | 0 | 12 | 0 |
June 21, 2024 | 0 | 0 | 5.35 | 0 | 6 | 0 | 64.00 | 0 | 0 | 1.41 | 0 | 45 | 0 |
June 21, 2024 | 0 | 0 | 4.65 | 0 | 87 | 0 | 65.00 | 0.30 | 0 | 1.66 | 0 | 43 | 0 |
June 21, 2024 | 0 | 0 | 4.00 | 0 | 5 | 0 | 66.00 | 0 | 0 | 2.07 | 0 | 38 | 0 |
June 21, 2024 | 0 | 0 | 2.85 | 0 | 26 | 0 | 68.00 | 0 | 0 | 2.93 | 0 | 34 | 0 |
June 21, 2024 | 0 | 0 | 1.94 | 0 | 58 | 0 | 70.00 | 0 | 0 | 4.10 | 0 | 37 | 0 |
June 21, 2024 | 0 | 7.40 | 1.19 | 0 | 946 | 0 | 72.00 | 0 | 0 | 5.40 | 0 | 16 | 0 |
June 21, 2024 | 0.20 | 0 | 0.80 | 0 | 53 | 0 | 74.00 | 0 | 0 | 6.95 | 0 | 31 | 0 |
June 21, 2024 | 0 | 0 | 0.59 | 0 | 91 | 0 | 75.00 | 0 | 0 | 7.80 | 0 | 12 | 0 |
June 21, 2024 | 0 | 0 | 0.51 | 0 | 13 | 0 | 76.00 | 0 | 0 | 8.70 | 0 | 48 | 0 |
June 21, 2024 | 0.15 | 0 | 0.29 | 0 | 41 | 0 | 78.00 | 0 | 0 | 10.75 | 0 | 42 | 0 |
June 21, 2024 | 0 | 0 | 0.24 | 0 | 217 | 0 | 80.00 | 0 | 0 | 12.70 | 0 | 80 | 0 |
June 21, 2024 | 0 | 1.25 | 0.19 | 0 | 200 | 0 | 82.00 | 0 | 0 | 14.65 | 0 | 47 | 0 |
June 21, 2024 | 0 | 0 | 0.17 | 0 | 85 | 0 | 84.00 | 0 | 0 | 16.60 | 0 | 10 | 0 |
June 21, 2024 | 0 | 0 | 0.19 | 0 | 47 | 0 | 85.00 | 0 | 0 | 17.60 | 0 | 22 | 0 |
June 21, 2024 | 0 | 0 | 0.18 | 0 | 66 | 0 | 86.00 | 0 | 0 | 18.60 | 0 | 3 | 0 |
June 21, 2024 | 0 | 0 | 0.16 | 0 | 14 | 0 | 87.00 | 0 | 0 | 19.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.15 | 0 | 88 | 0 | 88.00 | 0 | 0 | 20.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.16 | 0 | 76 | 0 | 90.00 | 0 | 0 | 22.55 | 0 | 26 | 0 |
June 21, 2024 | 0 | 0 | 0.15 | 0 | 42 | 0 | 95.00 | 0 | 0 | 27.50 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.15 | 0 | 55 | 0 | 100.00 | 0 | 0 | 32.40 | 0 | 2 | 0 |
July 19, 2024 | 0 | 0 | 12.65 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.43 | 0 | 10 | 0 |
July 19, 2024 | 0 | 0 | 8.95 | 0 | 2 | 0 | 60.00 | 0 | 0 | 0.81 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 7.35 | 0 | 0 | 0 | 62.00 | 0 | 0 | 1.21 | 0 | 11 | 0 |
July 19, 2024 | 0 | 0 | 5.85 | 0 | 0 | 0 | 64.00 | 0 | 0 | 1.67 | 0 | 16 | 0 |
July 19, 2024 | 0 | 0 | 4.50 | 0 | 21 | 0 | 66.00 | 0 | 0 | 2.41 | 0 | 36 | 0 |
July 19, 2024 | 0 | 0 | 3.40 | 0 | 10 | 0 | 68.00 | 0 | 0 | 3.25 | 0 | 108 | 0 |
July 19, 2024 | 0 | 0 | 2.41 | 0 | 14 | 0 | 70.00 | 0 | 0 | 4.35 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.71 | 0 | 20 | 0 | 72.00 | 0 | 0 | 5.60 | 0 | 120 | 0 |
July 19, 2024 | 0 | 0 | 1.19 | 0 | 11 | 0 | 74.00 | 0 | 0 | 7.20 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.81 | 0 | 48 | 0 | 76.00 | 0 | 0 | 8.90 | 0 | 10 | 0 |
July 19, 2024 | 0 | 0 | 0.55 | 0 | 37 | 0 | 78.00 | 0 | 0 | 10.70 | 0 | 11 | 0 |
July 19, 2024 | 0 | 0 | 0.35 | 0 | 13 | 0 | 80.00 | 0 | 0 | 12.65 | 0 | 30 | 0 |
July 19, 2024 | 0 | 0 | 0.28 | 0 | 18 | 0 | 82.00 | 0 | 0 | 14.65 | 0 | 56 | 0 |
July 19, 2024 | 0 | 0 | 0.23 | 0 | 23 | 0 | 84.00 | 0 | 0 | 16.60 | 0 | 11 | 0 |
July 19, 2024 | 0 | 0 | 0.18 | 0 | 9 | 0 | 86.00 | 0 | 0 | 18.55 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.14 | 0 | 33 | 0 | 88.00 | 0 | 0 | 20.55 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 13.20 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.77 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 9.65 | 0 | 0 | 0 | 60.00 | 0 | 0 | 1.29 | 0 | 2 | 0 |
August 16, 2024 | 0 | 0 | 8.10 | 0 | 0 | 0 | 62.00 | 0 | 0 | 1.76 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 6.75 | 0 | 10 | 0 | 64.00 | 0 | 0 | 2.32 | 0 | 24 | 0 |
August 16, 2024 | 0 | 0 | 5.45 | 0 | 0 | 0 | 66.00 | 0 | 0 | 3.15 | 0 | 8 | 0 |
August 16, 2024 | 0 | 0 | 4.30 | 0 | 0 | 0 | 68.00 | 0 | 0 | 4.05 | 0 | 0 | 0 |
August 16, 2024 | 2.20 | 0 | 3.30 | 0 | 20 | 0 | 70.00 | 0 | 0 | 5.10 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 2.50 | 0 | 20 | 0 | 72.00 | 0 | 0 | 6.35 | 0 | 20 | 0 |
August 16, 2024 | 0 | 0 | 1.82 | 0 | 0 | 0 | 74.00 | 0 | 0 | 7.80 | 0 | 5 | 0 |
August 16, 2024 | 0 | 0 | 1.32 | 0 | 20 | 0 | 76.00 | 0 | 0 | 9.30 | 0 | 0 | 0 |
August 16, 2024 | 0.20 | 0.87 | 0.87 | 0 | 19 | 0 | 78.00 | 0 | 0 | 11.00 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.72 | 0 | 34 | 0 | 80.00 | 0 | 0 | 12.80 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.59 | 0 | 0 | 0 | 82.00 | 0 | 0 | 14.70 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.51 | 0 | 17 | 0 | 84.00 | 0 | 0 | 16.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 18.80 | 0 | 1 | 0 | 50.00 | 0.10 | 0 | 0.46 | 0 | 35 | 0 |
September 20, 2024 | 0 | 0 | 14.20 | 0 | 0 | 0 | 55.00 | 0 | 0 | 0.83 | 0 | 22 | 0 |
September 20, 2024 | 0 | 0 | 13.30 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.92 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 9.85 | 0 | 10 | 0 | 60.00 | 0 | 0 | 1.60 | 0 | 124 | 0 |
September 20, 2024 | 0 | 0 | 8.35 | 0 | 0 | 0 | 62.00 | 0 | 0 | 2.10 | 0 | 1 | 0 |
September 20, 2024 | 0 | 0 | 6.90 | 0 | 3 | 0 | 64.00 | 0 | 0 | 2.79 | 0 | 3 | 0 |
September 20, 2024 | 0 | 0 | 6.30 | 0 | 34 | 0 | 65.00 | 0 | 0 | 3.10 | 0 | 26 | 0 |
September 20, 2024 | 0 | 0 | 5.70 | 0 | 0 | 0 | 66.00 | 0 | 0 | 3.55 | 0 | 6 | 0 |
September 20, 2024 | 0 | 0 | 4.65 | 0 | 20 | 0 | 68.00 | 0 | 0 | 4.45 | 0 | 2 | 0 |
September 20, 2024 | 0 | 0 | 3.70 | 0 | 114 | 0 | 70.00 | 0 | 0 | 5.55 | 0 | 62 | 0 |
September 20, 2024 | 0 | 0 | 2.83 | 0 | 10 | 0 | 72.00 | 0 | 0 | 6.70 | 0 | 1 | 0 |
September 20, 2024 | 0 | 0 | 2.14 | 0 | 0 | 0 | 74.00 | 0 | 0 | 8.05 | 0 | 7 | 0 |
September 20, 2024 | 0 | 0 | 1.87 | 0 | 18 | 0 | 75.00 | 0 | 0 | 8.85 | 0 | 45 | 0 |
September 20, 2024 | 0 | 0 | 1.68 | 0 | 4 | 0 | 76.00 | 0 | 0 | 9.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 1.23 | 1.23 | 0 | 9 | 0 | 78.00 | 0 | 0 | 11.20 | 0 | 33 | 0 |
September 20, 2024 | 0 | 0 | 0.92 | 0 | 26 | 0 | 80.00 | 0 | 0 | 13.70 | 0 | 64 | 0 |
September 20, 2024 | 0 | 0 | 0.70 | 0 | 9 | 0 | 82.00 | 0 | 0 | 15.50 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.56 | 0 | 0 | 0 | 84.00 | 0 | 0 | 17.35 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.51 | 0 | 198 | 0 | 85.00 | 0 | 0 | 17.80 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0 | 0.35 | 0 | 70 | 0 | 90.00 | 0 | 0 | 23.15 | 0 | 41 | 0 |
September 20, 2024 | 0 | 0 | 0.28 | 0 | 52 | 0 | 100.00 | 0 | 0 | 32.65 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 13.50 | 0 | 0 | 0 | 56.00 | 0 | 1.28 | 1.06 | 0 | 4 | 0 |
October 18, 2024 | 0 | 0 | 10.15 | 0 | 0 | 0 | 60.00 | 0 | 0 | 1.79 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 8.70 | 0 | 0 | 0 | 62.00 | 0 | 0 | 2.34 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 7.25 | 0 | 10 | 0 | 64.00 | 0 | 0 | 3.00 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 6.05 | 0 | 2 | 0 | 66.00 | 0 | 0 | 3.85 | 0 | 50 | 0 |
October 18, 2024 | 0 | 0 | 5.00 | 0 | 0 | 0 | 68.00 | 0 | 0 | 4.65 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 3.95 | 0 | 0 | 0 | 70.00 | 0 | 0 | 5.80 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 3.20 | 0 | 0 | 0 | 72.00 | 0 | 0 | 7.00 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.54 | 0 | 0 | 0 | 74.00 | 0 | 0 | 8.25 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.03 | 0 | 0 | 0 | 76.00 | 0 | 0 | 9.70 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 19.15 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.79 | 0 | 22 | 0 |
December 20, 2024 | 0 | 0 | 14.85 | 0 | 0 | 0 | 55.00 | 0 | 0 | 1.38 | 0 | 10 | 0 |
December 20, 2024 | 0 | 0 | 10.80 | 0 | 0 | 0 | 60.00 | 0.15 | 3.00 | 2.45 | 0 | 81 | 0 |
December 20, 2024 | 0 | 0 | 7.50 | 0 | 3 | 0 | 65.00 | 0 | 0 | 4.20 | 0 | 26 | 0 |
December 20, 2024 | 0 | 0 | 4.95 | 0 | 23 | 0 | 70.00 | 0 | 0 | 6.60 | 0 | 107 | 0 |
December 20, 2024 | 0 | 0 | 3.10 | 0 | 22 | 0 | 75.00 | 0 | 0 | 9.75 | 0 | 21 | 0 |
December 20, 2024 | 0 | 0 | 1.84 | 0 | 61 | 0 | 80.00 | 0 | 0 | 13.55 | 0 | 1 | 0 |
December 20, 2024 | 0 | 0 | 1.07 | 0 | 202 | 0 | 85.00 | 0 | 0 | 18.05 | 0 | 16 | 0 |
December 20, 2024 | 0 | 0 | 0.70 | 0 | 168 | 0 | 90.00 | 0 | 0 | 22.60 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.43 | 0 | 66 | 0 | 100.00 | 0 | 0 | 32.65 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 19.60 | 0 | 16 | 0 | 50.00 | 0 | 1.80 | 1.18 | 0 | 6 | 0 |
March 21, 2025 | 0 | 0 | 15.50 | 0 | 0 | 0 | 55.00 | 0 | 0 | 1.98 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 11.75 | 0 | 0 | 0 | 60.00 | 0 | 0 | 3.20 | 0 | 26 | 0 |
March 21, 2025 | 6.50 | 0 | 8.60 | 0 | 11 | 0 | 65.00 | 0 | 0 | 5.05 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 6.15 | 0 | 11 | 0 | 70.00 | 0 | 0 | 7.50 | 0 | 16 | 0 |
March 21, 2025 | 0 | 0 | 4.15 | 0 | 14 | 0 | 75.00 | 0 | 0 | 10.55 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 2.80 | 0 | 32 | 0 | 80.00 | 0 | 0 | 14.15 | 0 | 16 | 0 |
March 21, 2025 | 0 | 0 | 1.89 | 0 | 18 | 0 | 85.00 | 0 | 0 | 18.30 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.05 | 0 | 1 | 0 | 90.00 | 0 | 0 | 22.80 | 0 | 0 | 0 |