Options Chain for MAGNA INTL INC COM (MGA) - $48.70 as of 4/26/2024 3:29:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.10 | 26.10 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 27.50 | 19.70 | 23.50 | 21.70 | % | 4 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 30.00 | 17.10 | 20.90 | 18.90 | % | 7 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 32.50 | 14.70 | 18.60 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 13.30 | 15.00 | 13.50 | 0.00 | 0.00% | 0 | 9 | 1.34 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 37.50 | 10.20 | 12.30 | 10.50 | 0.00 | 0.00% | 0 | 7 | 1.05 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 40.00 | 8.00 | 11.20 | % | 0 | 0 | 1.32 | 1.00 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 42.50 | 6.80 | 8.10 | 7.10 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.94 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 4.50 | 4.70 | 5.70 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.82 | 0.06 | -0.03 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 47.50 | 2.65 | 2.80 | 2.45 | 0.00 | 0.00% | 0 | 1,045 | 0.40 | 0.65 | 0.08 | -0.04 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 1.30 | 1.40 | 1.25 | -0.05 | -3.85% | 5 | 347 | 0.38 | 0.44 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 52.50 | 0.50 | 0.60 | 0.55 | +0.10 | +22.23% | 16 | 323 | 0.36 | 0.23 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 506 | 0.36 | 0.10 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 57.50 | 0.05 | 0.15 | 0.07 | +0.02 | +40.00% | 22 | 153 | 0.39 | 0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 90 | 0.70 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 62.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.10 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.00 | 0.01 | 0.00 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 42.50 | 0.15 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 37 | 0.44 | -0.06 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 0.45 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 81 | 0.42 | -0.18 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 47.50 | 1.10 | 1.20 | 1.22 | +0.02 | +1.67% | 1 | 302 | 0.40 | -0.35 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 2.30 | 2.40 | 2.37 | 0.00 | 0.00% | 0 | 361 | 0.39 | -0.56 | 0.09 | -0.04 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 52.50 | 1.95 | 6.10 | 4.11 | -0.19 | -4.42% | 2 | 392 | 0.21 | -0.77 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 4.00 | 8.70 | 5.60 | 0.00 | 0.00% | 0 | 508 | 0.97 | -0.90 | 0.04 | -0.02 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 57.50 | 6.60 | 10.60 | 8.70 | +1.41 | +19.35% | 1 | 55 | 1.07 | -0.97 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 8.80 | 13.50 | 5.00 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.99 | 0.01 | 0.00 | 3/21/2024 | 4/26/2024 3:59:53 PM EST |
| 62.50 | 11.30 | 16.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 65.00 | 13.70 | 18.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 70.00 | 18.60 | 23.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 75.00 | 23.60 | 28.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |