Options Chain for MAGNA INTL INC COM (MGA) - $49.12 as of 4/29/2024 1:39:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.00 | 26.50 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 27.50 | 21.80 | 23.80 | 21.70 | 0.00 | 0.00% | 0 | 4 | 2.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:48 PM EST |
| 30.00 | 17.60 | 21.50 | 18.90 | 0.00 | 0.00% | 0 | 7 | 2.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:48 PM EST |
| 32.50 | 16.90 | 18.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 35.00 | 14.40 | 14.80 | 14.50 | +1.00 | +7.41% | 7 | 9 | 1.73 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 37.50 | 11.90 | 12.20 | 10.50 | 0.00 | 0.00% | 0 | 7 | 1.19 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 1:58:48 PM EST |
| 40.00 | 9.40 | 11.50 | 9.60 | % | 6 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:48 PM EST | |
| 42.50 | 7.00 | 7.50 | 7.10 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.94 | 0.03 | -0.01 | 4/24/2024 | 4/29/2024 1:58:48 PM EST |
| 45.00 | 4.70 | 4.90 | 5.70 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.84 | 0.05 | -0.03 | 4/24/2024 | 4/29/2024 1:58:48 PM EST |
| 47.50 | 2.85 | 2.95 | 3.10 | +0.65 | +26.54% | 11 | 1,045 | 0.43 | 0.68 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 50.00 | 1.40 | 1.50 | 1.55 | +0.30 | +24.00% | 8 | 348 | 0.40 | 0.46 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 52.50 | 0.55 | 0.65 | 0.61 | +0.06 | +10.91% | 4 | 320 | 0.39 | 0.25 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 55.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 506 | 0.39 | 0.11 | 0.04 | -0.02 | 4/25/2024 | 4/29/2024 1:58:48 PM EST |
| 57.50 | 0.05 | 0.10 | 0.05 | -0.02 | -28.58% | 1 | 143 | 0.39 | 0.04 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 60.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 90 | 0.74 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 1:58:48 PM EST |
| 62.50 | 0.00 | 0.35 | 0.05 | -0.10 | -66.67% | 3 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 65.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 1:58:48 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 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 | 1.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:58:48 PM EST |
| 40.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 1:58:48 PM EST |
| 42.50 | 0.10 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 37 | 0.44 | -0.06 | 0.03 | -0.01 | 4/25/2024 | 4/29/2024 1:58:48 PM EST |
| 45.00 | 0.35 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 81 | 0.43 | -0.16 | 0.05 | -0.03 | 4/25/2024 | 4/29/2024 1:58:48 PM EST |
| 47.50 | 1.00 | 1.10 | 0.95 | -0.27 | -22.14% | 4 | 302 | 0.41 | -0.32 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 50.00 | 2.15 | 2.20 | 2.15 | -0.22 | -9.29% | 1 | 361 | 0.41 | -0.54 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 52.50 | 3.80 | 4.00 | 3.80 | -0.31 | -7.55% | 7 | 393 | 0.42 | -0.75 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 55.00 | 5.90 | 7.80 | 5.60 | 0.00 | 0.00% | 0 | 508 | 0.44 | -0.89 | 0.04 | -0.02 | 4/23/2024 | 4/29/2024 1:58:48 PM EST |
| 57.50 | 6.50 | 10.30 | 8.70 | 0.00 | 0.00% | 0 | 54 | 1.13 | -0.96 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 1:58:48 PM EST |
| 60.00 | 8.80 | 12.70 | 5.00 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.99 | 0.01 | 0.00 | 3/21/2024 | 4/29/2024 1:58:48 PM EST |
| 62.50 | 11.10 | 15.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 65.00 | 13.60 | 17.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 70.00 | 18.70 | 22.60 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 75.00 | 23.60 | 27.60 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST |