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: June 19, 2025 at 11:31 a.m.   (Real-time)

  • Last price: 51.230
  • Net change: -0.330
  • Bid price: 51.180
  • Ask price: 51.270
  • 30-day historical volatility: 29.25%
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: 13,339
Volume: 1
Open interest: 9,266
Volume: 0
June 20, 2025 17.05 17.50 17.75 0 0 0 34.00 0 0.07 0.08 0 0 0
June 20, 2025 16.05 16.45 16.75 0 0 0 35.00 0 0.06 0.08 0 3 0
June 20, 2025 15.05 15.55 15.75 0 0 0 36.00 0 0.06 0.08 0 50 0
June 20, 2025 14.05 14.45 14.75 0 0 0 37.00 0 0.06 0.08 0 13 0
June 20, 2025 13.00 13.50 13.75 0 0 0 38.00 0 0.07 0.08 0 0 0
June 20, 2025 12.05 12.50 12.75 0 0 0 39.00 0 0.07 0.08 0 70 0
June 20, 2025 11.00 11.50 11.75 0 0 0 40.00 0 0.07 0.08 0 163 0
June 20, 2025 10.00 10.55 10.75 0 0 0 41.00 0 0.08 0.08 0 50 0
June 20, 2025 9.00 9.55 9.75 0 0 0 42.00 0 0.07 0.08 0 119 0
June 20, 2025 8.00 8.55 8.75 0 0 0 43.00 0 0.08 0.08 0 2 0
June 20, 2025 7.05 7.55 7.75 0 0 0 44.00 0 0.08 0.08 0 34 0
June 20, 2025 6.05 6.50 6.75 0 6 0 45.00 0 0.07 0.08 0 250 0
June 20, 2025 5.00 5.55 5.75 0 62 0 46.00 0 0.06 0.08 0 410 0
June 20, 2025 4.05 4.50 4.75 0 13 0 47.00 0 0.06 0.08 0 91 0
June 20, 2025 3.05 3.50 3.75 0 110 0 48.00 0 0.07 0.08 0 52 0
June 20, 2025 2.12 2.39 2.67 0 18 0 49.00 0 0.09 0.09 0 14 0
June 20, 2025 1.12 1.54 1.87 0 70 0 50.00 0 0.14 0.14 0 96 0
June 20, 2025 0 0.18 0.24 0 307 0 52.00 0.62 1.04 0.77 0 21 0
June 20, 2025 0 0.07 0.08 0 47 0 54.00 2.47 2.99 2.62 0 148 0
June 20, 2025 0 0.07 0.09 0 1,186 0 55.00 3.55 4.00 3.65 0 235 0
June 20, 2025 0 0.06 0.08 0 138 0 56.00 4.55 4.95 4.65 0 12 0
June 20, 2025 0 0.06 0.08 0 17 0 58.00 6.55 7.00 6.65 0 0 0
June 20, 2025 0 0.06 0.08 0 157 0 60.00 8.55 9.00 8.65 0 10 0
June 20, 2025 0 0.06 0.08 0 26 0 62.00 10.55 10.95 10.65 0 0 0
June 20, 2025 0 0.06 0.08 0 7 0 64.00 12.55 12.95 12.65 0 0 0
June 20, 2025 0 0.06 0.08 0 164 0 65.00 13.55 13.95 13.65 0 200 0
June 20, 2025 0 0.07 0.08 0 2 0 66.00 14.55 14.95 14.65 0 10 0
June 20, 2025 0 0.07 0.08 0 2 0 68.00 16.55 16.95 16.65 0 0 0
June 20, 2025 0 0.06 0.08 0 138 0 70.00 18.55 18.95 18.65 0 0 0
June 20, 2025 0 0.08 0.08 0 10 0 72.00 20.55 20.95 20.65 0 0 0
June 20, 2025 0 0.06 0.08 0 41 0 75.00 23.55 23.95 23.65 0 0 0
June 20, 2025 0 0.08 0.08 0 83 0 80.00 28.55 28.95 28.65 0 0 0
July 18, 2025 17.10 17.65 17.85 0 0 0 34.00 0 0.10 0.11 0 0 0
July 18, 2025 16.10 16.65 16.90 0 0 0 35.00 0 0.11 0.11 0 0 0
July 18, 2025 15.10 15.60 15.90 0 0 0 36.00 0 0.11 0.11 0 0 0
July 18, 2025 14.10 14.65 14.90 0 0 0 37.00 0 0.13 0.12 0 0 0
July 18, 2025 13.10 13.65 13.90 0 0 0 38.00 0 0.13 0.12 0 0 0
July 18, 2025 12.10 12.65 12.90 0 0 0 39.00 0.01 0.14 0.13 0 5 0
July 18, 2025 11.15 11.70 11.95 0 0 0 40.00 0.01 0.15 0.15 0 9 0
July 18, 2025 10.15 10.70 10.95 0 0 0 41.00 0.01 0.17 0.16 0 0 0
July 18, 2025 9.20 9.75 9.95 0 0 0 42.00 0.01 0.20 0.18 0 9 0
July 18, 2025 8.25 8.75 9.00 0 0 0 43.00 0.02 0.23 0.21 0 0 0
July 18, 2025 7.25 7.80 8.00 0 0 0 44.00 0.05 0.28 0.25 0 13 0
July 18, 2025 6.35 6.85 7.05 0 0 0 45.00 0.11 0.28 0.26 0 30 0
July 18, 2025 5.45 5.95 6.15 0 0 0 46.00 0.22 0.39 0.37 0 21 0
July 18, 2025 4.50 5.05 5.25 0 20 0 47.00 0.23 0.54 0.48 0 51 0
July 18, 2025 3.70 4.20 4.40 0 20 0 48.00 0.37 0.70 0.62 0 42 0
July 18, 2025 2.83 3.30 3.60 0 3 0 49.00 0.63 0.92 0.82 0 16 0
July 18, 2025 2.28 2.59 2.84 0 299 0 50.00 0.91 1.18 1.15 0 457 0
July 18, 2025 1.15 1.49 1.65 0 79 0 52.00 1.76 1.95 1.95 0 50 0
July 18, 2025 0.38 0.77 0.90 0 3,031 0 54.00 2.98 3.40 3.25 0 10 0
July 18, 2025 0.04 0.32 0.42 0 1,112 0 56.00 4.60 5.05 4.80 0 6 0
July 18, 2025 0.03 0.30 0.30 0 39 0 58.00 6.55 7.05 6.75 0 1 0
July 18, 2025 0.01 0.13 0.14 0 165 0 60.00 8.50 9.00 8.65 0 0 0
July 18, 2025 0 0.11 0.12 0 26 0 62.00 10.50 11.00 10.65 0 0 0
July 18, 2025 0 0.11 0.11 0 4 0 64.00 12.50 13.00 12.65 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 66.00 14.50 15.00 14.65 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 68.00 16.50 17.00 16.65 0 0 0
August 15, 2025 17.10 17.95 18.15 0 0 0 34.00 0.01 0.43 0.43 0 0 0
August 15, 2025 16.25 16.95 17.15 0 0 0 35.00 0.01 0.47 0.45 0 0 0
August 15, 2025 15.20 16.00 16.20 0 0 0 36.00 0.01 0.49 0.48 0 0 0
August 15, 2025 14.30 15.00 15.20 0 0 0 37.00 0.01 0.49 0.51 0 0 0
August 15, 2025 13.30 14.00 14.25 0 0 0 38.00 0.02 0.49 0.49 0 0 0
August 15, 2025 12.35 13.05 13.30 0 0 0 39.00 0.03 0.49 0.49 0 0 0
August 15, 2025 11.35 12.05 12.35 0 50 0 40.00 0.10 0.59 0.49 0 5 0
August 15, 2025 10.50 11.10 11.40 0 10 0 41.00 0.12 0.59 0.59 0 0 0
August 15, 2025 9.50 10.20 10.45 0 41 0 42.00 0.21 0.69 0.69 0 20 0
August 15, 2025 8.55 9.30 9.50 0 0 0 43.00 0.43 0.79 0.79 0 21 0
August 15, 2025 7.70 8.35 8.60 0 0 0 44.00 0.50 0.81 0.74 0 2 0
August 15, 2025 6.80 7.50 7.75 0 0 0 45.00 0.60 0.99 0.82 0 4 0
August 15, 2025 5.95 6.60 6.85 0 20 0 46.00 0.80 1.18 0.99 0 21 0
August 15, 2025 5.15 5.80 6.05 0 11 0 47.00 1.00 1.41 1.23 0 50 0
August 15, 2025 4.50 5.05 5.25 0 0 0 48.00 1.30 1.68 1.49 0 16 0
August 15, 2025 3.75 4.30 4.50 0 2 0 49.00 1.60 1.99 1.80 0 12 0
August 15, 2025 3.10 3.65 3.85 0 4 0 50.00 1.86 2.39 2.10 0 42 0
August 15, 2025 2.10 2.52 2.65 0 92 0 52.00 2.35 3.15 3.05 0 20 0
August 15, 2025 1.30 1.69 1.77 0 53 0 54.00 3.65 4.45 4.20 0 70 0
August 15, 2025 0.70 1.09 1.05 0 67 0 56.00 5.35 5.95 5.65 0 21 0
August 15, 2025 0.30 0.79 0.81 0 1,329 0 58.00 7.00 7.50 7.30 0 130 0
August 15, 2025 0.01 0.60 0.59 0 113 0 60.00 8.80 9.30 9.00 0 90 0
August 15, 2025 0.01 0.43 0.43 0 15 0 64.00 12.35 13.25 12.90 0 280 0
September 19, 2025 17.20 17.85 18.05 0 0 0 34.00 0.02 0.30 0.32 0 5 0
September 19, 2025 16.20 16.80 17.10 0 0 0 35.00 0.05 0.34 0.36 0 0 0
September 19, 2025 15.25 15.85 16.10 0 0 0 36.00 0.09 0.38 0.39 0 0 0
September 19, 2025 14.30 14.90 15.15 0 0 0 37.00 0.12 0.43 0.43 0 0 0
September 19, 2025 13.35 13.95 14.20 0 0 0 38.00 0.15 0.47 0.48 0 1 0
September 19, 2025 12.40 13.00 13.25 0 0 0 39.00 0.26 0.42 0.41 0 0 0
September 19, 2025 11.45 12.05 12.30 0 30 0 40.00 0.32 0.50 0.48 0 22 0
September 19, 2025 10.50 11.10 11.35 0 0 0 41.00 0.40 0.58 0.55 0 20 0
September 19, 2025 9.60 10.20 10.40 0 0 0 42.00 0.49 0.69 0.66 0 71 0
September 19, 2025 8.70 9.30 9.50 0 20 0 43.00 0.61 0.82 0.79 0 24 0
September 19, 2025 7.85 8.50 8.60 0 20 0 44.00 0.81 1.01 0.96 0 17 0
September 19, 2025 7.10 7.60 7.75 0 257 0 45.00 0.98 1.21 1.14 0 123 0
September 19, 2025 6.30 6.80 6.90 0 60 0 46.00 1.19 1.43 1.36 0 11 0
September 19, 2025 5.55 5.90 6.15 0 10 0 47.00 1.44 1.69 1.60 0 1 0
September 19, 2025 4.85 5.15 5.35 0 46 0 48.00 1.74 1.96 1.90 0 55 0
September 19, 2025 4.20 4.50 4.65 0 10 0 49.00 2.08 2.31 2.24 0 2 0
September 19, 2025 3.55 3.80 4.05 0 67 0 50.00 2.36 2.73 2.58 0 63 0
September 19, 2025 2.42 2.77 2.85 0 7 0 52.00 3.35 3.70 3.55 0 3 0
September 19, 2025 1.64 1.89 1.99 0 25 0 54.00 4.60 4.90 4.70 0 10 0
September 19, 2025 1.31 1.56 1.65 0 45 0 55.00 5.20 5.60 5.35 0 257 0
September 19, 2025 1.01 1.28 1.35 0 50 0 56.00 5.95 6.30 6.05 0 17 0
September 19, 2025 0.56 0.81 0.88 0 60 0 58.00 7.35 7.90 7.65 0 1 0
September 19, 2025 0.28 0.55 0.60 0 239 0 60.00 9.05 9.65 9.40 0 94 0
September 19, 2025 0 0.19 0.20 0 22 0 64.00 12.75 13.35 13.00 0 20 0
September 19, 2025 0 0.16 0.17 0 30 0 65.00 13.75 14.35 14.00 0 100 0
September 19, 2025 0 0.11 0.09 0 46 0 70.00 18.60 19.25 18.90 0 70 0
September 19, 2025 0 0.15 0.18 0 0 0 75.00 23.65 24.25 23.85 0 110 0
September 19, 2025 0 0.15 0.17 0 26 0 80.00 28.60 29.20 28.90 0 30 0
October 17, 2025 11.50 12.25 12.40 0 0 0 40.00 0.45 0.67 0.69 0 14 0
October 17, 2025 10.70 11.25 11.50 0 0 0 41.00 0.54 0.74 0.75 0 5 0
October 17, 2025 9.75 10.40 10.55 0 0 0 42.00 0.70 0.86 0.83 0 0 0
October 17, 2025 8.90 9.45 9.70 0 0 0 43.00 0.79 0.99 0.97 0 0 0
October 17, 2025 8.05 8.65 8.80 0 0 0 44.00 0.97 1.18 1.14 0 1 0
October 17, 2025 7.25 7.85 8.00 0 1 0 45.00 1.15 1.38 1.34 0 1 0
October 17, 2025 6.45 7.10 7.20 0 0 0 46.00 1.44 1.63 1.60 0 0 0
October 17, 2025 5.75 6.20 6.35 0 10 0 47.00 1.71 1.91 1.86 0 0 0
October 17, 2025 5.15 5.50 5.65 0 0 0 48.00 2.02 2.24 2.21 0 6 0
October 17, 2025 4.50 4.85 5.00 0 0 0 49.00 2.37 2.62 2.56 0 0 0
October 17, 2025 3.85 4.25 4.35 0 1 0 50.00 2.77 3.05 2.91 0 4 0
October 17, 2025 2.78 3.15 3.35 0 10 0 52.00 3.70 4.00 3.85 0 0 0
October 17, 2025 2.02 2.29 2.40 0 20 0 54.00 4.85 5.15 5.00 0 0 0
October 17, 2025 1.32 1.63 1.73 0 6 0 56.00 6.15 6.55 6.30 0 0 0
October 17, 2025 0.83 1.13 1.22 0 18 0 58.00 7.55 8.15 7.90 0 0 0
October 17, 2025 0.48 0.80 0.85 0 10 0 60.00 9.20 9.90 9.60 0 0 0
November 21, 2025 8.40 8.85 9.05 0 0 0 44.00 1.50 1.79 1.73 0 0 0
November 21, 2025 6.90 7.55 7.50 0 0 0 46.00 2.00 2.31 2.23 0 0 0
November 21, 2025 6.15 6.85 6.80 0 0 0 47.00 2.23 2.61 2.51 0 2 0
November 21, 2025 5.50 5.90 6.10 0 0 0 48.00 2.56 2.99 2.86 0 0 0
November 21, 2025 4.95 5.25 5.45 0 1 0 49.00 2.92 3.35 3.25 0 0 0
November 21, 2025 4.40 4.65 4.85 0 20 0 50.00 3.30 3.80 3.70 0 20 0
November 21, 2025 3.30 3.70 3.80 0 3 0 52.00 4.35 4.75 4.65 0 0 0
November 21, 2025 2.42 2.97 3.15 0 0 0 54.00 5.35 5.85 5.60 0 0 0
November 21, 2025 1.73 2.29 2.42 0 2 0 56.00 6.65 7.35 6.95 0 0 0
November 21, 2025 1.22 1.76 1.88 0 11 0 58.00 8.10 8.85 8.40 0 1 0
November 21, 2025 0.84 1.38 1.47 0 1 0 60.00 9.70 10.35 10.00 0 0 0
December 19, 2025 16.30 17.15 17.25 0 0 0 35.00 0.34 0.62 0.59 0 223 0
December 19, 2025 11.70 12.55 12.60 0 37 0 40.00 0.82 1.15 1.11 0 59 0
December 19, 2025 9.95 10.80 10.80 0 0 0 42.00 1.22 1.52 1.46 0 0 0
December 19, 2025 8.35 9.20 9.25 0 2 0 44.00 1.70 1.96 1.90 0 3 0
December 19, 2025 7.65 8.45 8.40 0 3 0 45.00 1.95 2.22 2.13 0 45 0
December 19, 2025 7.00 7.45 7.65 0 0 0 46.00 2.24 2.52 2.42 0 22 0
December 19, 2025 6.25 6.85 7.15 0 0 0 47.00 2.41 2.84 2.73 0 0 0
December 19, 2025 5.70 6.30 6.45 0 2 0 48.00 2.71 3.20 3.10 0 25 0
December 19, 2025 5.20 5.70 5.90 0 0 0 49.00 3.15 3.60 3.50 0 0 0
December 19, 2025 4.55 5.05 5.30 0 26 0 50.00 3.60 4.05 3.95 0 53 0
December 19, 2025 3.50 4.00 4.15 0 67 0 52.00 4.75 5.05 4.90 0 700 0
December 19, 2025 2.64 3.15 3.30 0 0 0 54.00 5.65 6.25 6.00 0 44 0
December 19, 2025 2.31 2.77 2.93 0 62 0 55.00 6.25 6.80 6.65 0 87 0
December 19, 2025 2.10 2.43 2.59 0 0 0 56.00 6.85 7.55 7.30 0 0 0
December 19, 2025 1.53 1.89 0 0 0 0 58.00 8.25 8.90 0 0 0 0
December 19, 2025 1.10 1.42 1.44 0 126 0 60.00 9.85 10.65 10.20 0 0 0
December 19, 2025 0.41 0.66 0.70 0 81 0 65.00 14.10 14.95 14.45 0 1 0
December 19, 2025 0.12 0.50 0.52 0 42 0 70.00 18.80 19.70 19.20 0 27 0
December 19, 2025 0.02 0.38 0.40 0 9 0 80.00 28.60 29.55 28.95 0 160 0
January 16, 2026 1.24 1.50 1.55 0 59 0 60.00 10.00 10.85 10.45 0 4 0
January 16, 2026 0.52 0.78 0.84 0 31 0 65.00 14.40 15.00 14.70 0 0 0
March 20, 2026 16.25 17.40 17.35 0 0 0 35.00 0.75 0.95 0.94 0 67 0
March 20, 2026 11.95 13.05 12.80 0 2 0 40.00 1.45 1.76 1.74 0 192 0
March 20, 2026 10.40 11.20 11.20 0 3 0 42.00 1.90 2.19 2.19 0 72 0
March 20, 2026 8.90 9.65 9.65 0 0 0 44.00 2.44 2.74 2.74 0 16 0
March 20, 2026 8.20 8.80 8.95 0 0 0 45.00 2.65 3.05 3.00 0 35 0
March 20, 2026 7.50 8.10 8.25 0 3 0 46.00 3.05 3.40 3.35 0 400 0
March 20, 2026 6.35 6.90 7.05 0 12 0 48.00 3.75 4.10 4.05 0 40 0
March 20, 2026 5.20 5.80 5.90 0 28 0 50.00 4.65 5.00 4.90 0 6 0
March 20, 2026 3.00 3.55 3.20 -0.45 40 1 55.00 7.35 7.75 7.60 0 54 0
March 20, 2026 1.70 2.03 2.09 0 23 0 60.00 10.75 11.30 11.10 0 20 0
March 20, 2026 0.75 1.12 1.15 0 16 0 65.00 14.35 15.45 15.15 0 0 0
March 20, 2026 0.32 0.62 0.64 0 24 0 70.00 18.80 19.90 19.60 0 70 0
June 19, 2026 8.50 9.35 9.35 0 0 0 45.00 3.40 3.95 3.95 0 0 0
June 19, 2026 7.85 8.70 8.70 0 0 0 46.00 3.75 4.30 4.30 0 0 0
June 19, 2026 6.70 7.30 7.45 0 0 0 48.00 4.55 5.15 5.10 0 0 0
June 19, 2026 5.60 6.40 6.35 0 0 0 50.00 5.45 6.05 6.00 0 0 0
June 19, 2026 3.35 4.00 4.10 0 0 0 55.00 8.20 8.85 8.75 0 0 0
June 19, 2026 1.93 2.46 2.52 0 0 0 60.00 11.05 12.35 12.00 0 0 0
June 19, 2026 0.46 0.99 1.01 0 0 0 70.00 19.30 20.55 20.30 0 20 0
January 15, 2027 3.10 4.55 4.00 0 2,170 0 60.00 12.90 14.15 13.55 0 2,000 0
January 15, 2027 2.03 3.50 2.88 0 78 0 65.00 15.90 17.70 17.25 0 63 0