Options Chain for MAGNA INTL INC COM (MGA) - $40.20 as of 9/16/2024 4:23:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.40 | 21.80 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 22.50 | 16.20 | 18.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 25.00 | 13.40 | 17.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 27.50 | 12.70 | 13.10 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 30.00 | 8.90 | 10.80 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 32.50 | 7.80 | 8.10 | % | 0 | 0 | 0.55 | 0.96 | 0.02 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 35.00 | 5.50 | 5.80 | 5.70 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.90 | 0.04 | -0.02 | 9/5/2024 | 9/16/2024 2:59:00 PM EST |
| 37.50 | 3.40 | 3.60 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.77 | 0.07 | -0.03 | 9/12/2024 | 9/16/2024 2:59:00 PM EST |
| 40.00 | 1.70 | 1.80 | 1.75 | -0.05 | -2.78% | 25 | 100 | 0.33 | 0.57 | 0.10 | -0.03 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 42.50 | 0.65 | 0.75 | 0.68 | -0.02 | -2.86% | 1 | 277 | 0.31 | 0.31 | 0.10 | -0.02 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 45.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 14 | 480 | 0.30 | 0.14 | 0.06 | -0.01 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 47.50 | 0.10 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 138 | 0.35 | 0.05 | 0.03 | -0.01 | 9/6/2024 | 9/16/2024 2:59:00 PM EST |
| 50.00 | 0.05 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.01 | 0.01 | 0.00 | 9/10/2024 | 9/16/2024 2:59:00 PM EST |
| 55.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 95 | 0.53 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 32.50 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.04 | 0.02 | -0.01 | 9/10/2024 | 9/16/2024 2:59:00 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 11 | 72 | 0.41 | -0.10 | 0.04 | -0.02 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 37.50 | 0.50 | 0.60 | 0.56 | -0.03 | -5.09% | 48 | 209 | 0.35 | -0.23 | 0.07 | -0.03 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 40.00 | 1.30 | 1.40 | 1.35 | 0.00 | 0.00% | 26 | 200 | 0.32 | -0.43 | 0.10 | -0.03 | 9/16/2024 | 9/16/2024 2:59:00 PM EST |
| 42.50 | 2.70 | 2.85 | 2.85 | 0.00 | 0.00% | 0 | 203 | 0.31 | -0.69 | 0.10 | -0.02 | 9/13/2024 | 9/16/2024 2:59:00 PM EST |
| 45.00 | 4.80 | 5.00 | 2.95 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.86 | 0.06 | -0.01 | 8/27/2024 | 9/16/2024 2:59:00 PM EST |
| 47.50 | 7.10 | 7.60 | % | 0 | 0 | 0.50 | -0.95 | 0.03 | -0.01 | 9/16/2024 2:59:00 PM EST | |||
| 50.00 | 8.10 | 11.70 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 9/16/2024 2:59:00 PM EST | |||
| 55.00 | 14.60 | 15.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:00 PM EST |