Options Lookup
Mgic Investment Corp (MTG)
As of May 2 2024 1:16PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| MTG 240517C00012500 | C | May 17, 2024 | 12.5 | 7.60 | 9.60 |
| MTG 240517C00015000 | C | May 17, 2024 | 15.0 | 5.00 | 6.40 |
| MTG 240517C00017500 | C | May 17, 2024 | 17.5 | 2.40 | 4.20 |
| MTG 240517C00020000 | C | May 17, 2024 | 20.0 | 0.35 | 0.50 |
| MTG 240517C00022500 | C | May 17, 2024 | 22.5 | 0.00 | 0.15 |
| MTG 240517C00025000 | C | May 17, 2024 | 25.0 | 0.00 | 0.65 |
| MTG 240517C00030000 | C | May 17, 2024 | 30.0 | 0.00 | 0.75 |
| MTG 240517P00012500 | P | May 17, 2024 | 12.5 | 0.00 | 0.75 |
| MTG 240517P00015000 | P | May 17, 2024 | 15.0 | 0.00 | 0.05 |
| MTG 240517P00017500 | P | May 17, 2024 | 17.5 | 0.00 | 0.75 |
| MTG 240517P00020000 | P | May 17, 2024 | 20.0 | 0.25 | 0.40 |
| MTG 240517P00022500 | P | May 17, 2024 | 22.5 | 2.20 | 2.75 |
| MTG 240517P00025000 | P | May 17, 2024 | 25.0 | 3.70 | 5.10 |
| MTG 240517P00030000 | P | May 17, 2024 | 30.0 | 9.80 | 10.30 |
| MTG 240621C00002500 | C | Jun 21, 2024 | 2.5 | 17.50 | 19.60 |
| MTG 240621C00005000 | C | Jun 21, 2024 | 5.0 | 14.70 | 17.00 |
| MTG 240621C00007500 | C | Jun 21, 2024 | 7.5 | 12.60 | 14.70 |
| MTG 240621C00010000 | C | Jun 21, 2024 | 10.0 | 9.80 | 12.10 |
| MTG 240621C00012500 | C | Jun 21, 2024 | 12.5 | 7.60 | 9.70 |
| MTG 240621C00015000 | C | Jun 21, 2024 | 15.0 | 4.80 | 6.90 |
| MTG 240621C00017500 | C | Jun 21, 2024 | 17.5 | 2.55 | 3.20 |
| MTG 240621C00020000 | C | Jun 21, 2024 | 20.0 | 0.65 | 0.80 |
| MTG 240621C00022500 | C | Jun 21, 2024 | 22.5 | 0.00 | 0.10 |
| MTG 240621C00025000 | C | Jun 21, 2024 | 25.0 | 0.00 | 0.05 |
| MTG 240621C00030000 | C | Jun 21, 2024 | 30.0 | 0.00 | 0.75 |
| MTG 240621C00035000 | C | Jun 21, 2024 | 35.0 | 0.00 | 0.75 |
| MTG 240621P00002500 | P | Jun 21, 2024 | 2.5 | 0.00 | 0.75 |
| MTG 240621P00005000 | P | Jun 21, 2024 | 5.0 | 0.00 | 0.75 |
| MTG 240621P00007500 | P | Jun 21, 2024 | 7.5 | 0.00 | 0.75 |
| MTG 240621P00010000 | P | Jun 21, 2024 | 10.0 | 0.00 | 0.75 |
| MTG 240621P00012500 | P | Jun 21, 2024 | 12.5 | 0.00 | 0.75 |
| MTG 240621P00015000 | P | Jun 21, 2024 | 15.0 | 0.00 | 0.75 |
| MTG 240621P00017500 | P | Jun 21, 2024 | 17.5 | 0.00 | 0.10 |
| MTG 240621P00020000 | P | Jun 21, 2024 | 20.0 | 0.45 | 0.60 |
| MTG 240621P00022500 | P | Jun 21, 2024 | 22.5 | 2.10 | 2.70 |
| MTG 240621P00025000 | P | Jun 21, 2024 | 25.0 | 4.70 | 5.00 |
| MTG 240621P00030000 | P | Jun 21, 2024 | 30.0 | 9.70 | 10.10 |
| MTG 240621P00035000 | P | Jun 21, 2024 | 35.0 | 14.80 | 15.10 |
| MTG 240920C00002500 | C | Sep 20, 2024 | 2.5 | 17.60 | 19.80 |
| MTG 240920C00005000 | C | Sep 20, 2024 | 5.0 | 15.10 | 16.80 |
| MTG 240920C00007500 | C | Sep 20, 2024 | 7.5 | 12.50 | 14.50 |
| MTG 240920C00010000 | C | Sep 20, 2024 | 10.0 | 9.70 | 12.10 |
| MTG 240920C00012500 | C | Sep 20, 2024 | 12.5 | 7.50 | 9.70 |
| MTG 240920C00015000 | C | Sep 20, 2024 | 15.0 | 5.20 | 7.00 |
| MTG 240920C00017500 | C | Sep 20, 2024 | 17.5 | 3.00 | 3.20 |
| MTG 240920C00020000 | C | Sep 20, 2024 | 20.0 | 1.30 | 1.40 |
| MTG 240920C00022500 | C | Sep 20, 2024 | 22.5 | 0.35 | 0.45 |
| MTG 240920C00025000 | C | Sep 20, 2024 | 25.0 | 0.00 | 0.15 |
| MTG 240920C00030000 | C | Sep 20, 2024 | 30.0 | 0.00 | 0.75 |
| MTG 240920C00035000 | C | Sep 20, 2024 | 35.0 | 0.00 | 0.75 |
| MTG 240920P00002500 | P | Sep 20, 2024 | 2.5 | 0.00 | 0.75 |
| MTG 240920P00005000 | P | Sep 20, 2024 | 5.0 | 0.00 | 0.75 |
| MTG 240920P00007500 | P | Sep 20, 2024 | 7.5 | 0.00 | 0.75 |
| MTG 240920P00010000 | P | Sep 20, 2024 | 10.0 | 0.00 | 0.75 |
| MTG 240920P00012500 | P | Sep 20, 2024 | 12.5 | 0.00 | 0.75 |
| MTG 240920P00015000 | P | Sep 20, 2024 | 15.0 | 0.00 | 0.15 |
| MTG 240920P00017500 | P | Sep 20, 2024 | 17.5 | 0.25 | 0.35 |
| MTG 240920P00020000 | P | Sep 20, 2024 | 20.0 | 0.95 | 1.05 |
| MTG 240920P00022500 | P | Sep 20, 2024 | 22.5 | 1.90 | 2.90 |
| MTG 240920P00025000 | P | Sep 20, 2024 | 25.0 | 4.50 | 5.10 |
| MTG 240920P00030000 | P | Sep 20, 2024 | 30.0 | 9.40 | 10.20 |
| MTG 240920P00035000 | P | Sep 20, 2024 | 35.0 | 14.50 | 15.10 |
| MTG 241115C00002500 | C | Nov 15, 2024 | 2.5 | 17.30 | 19.80 |
| MTG 241115C00005000 | C | Nov 15, 2024 | 5.0 | 14.90 | 17.50 |
| MTG 241115C00007500 | C | Nov 15, 2024 | 7.5 | 12.40 | 14.90 |
| MTG 241115C00010000 | C | Nov 15, 2024 | 10.0 | 9.90 | 12.90 |
| MTG 241115C00012500 | C | Nov 15, 2024 | 12.5 | 7.60 | 10.10 |
| MTG 241115C00015000 | C | Nov 15, 2024 | 15.0 | 5.30 | 6.90 |
| MTG 241115C00017500 | C | Nov 15, 2024 | 17.5 | 2.30 | 3.50 |
| MTG 241115C00020000 | C | Nov 15, 2024 | 20.0 | 1.60 | 1.70 |
| MTG 241115C00022500 | C | Nov 15, 2024 | 22.5 | 0.60 | 0.70 |
| MTG 241115C00025000 | C | Nov 15, 2024 | 25.0 | 0.20 | 0.30 |
| MTG 241115C00030000 | C | Nov 15, 2024 | 30.0 | 0.00 | 0.75 |
| MTG 241115C00035000 | C | Nov 15, 2024 | 35.0 | 0.00 | 0.75 |
| MTG 241115P00002500 | P | Nov 15, 2024 | 2.5 | 0.00 | 0.75 |
| MTG 241115P00005000 | P | Nov 15, 2024 | 5.0 | 0.00 | 0.75 |
| MTG 241115P00007500 | P | Nov 15, 2024 | 7.5 | 0.00 | 0.75 |
| MTG 241115P00010000 | P | Nov 15, 2024 | 10.0 | 0.00 | 0.75 |
| MTG 241115P00012500 | P | Nov 15, 2024 | 12.5 | 0.00 | 0.75 |
| MTG 241115P00015000 | P | Nov 15, 2024 | 15.0 | 0.10 | 0.20 |
| MTG 241115P00017500 | P | Nov 15, 2024 | 17.5 | 0.00 | 0.50 |
| MTG 241115P00020000 | P | Nov 15, 2024 | 20.0 | 1.15 | 1.25 |
| MTG 241115P00022500 | P | Nov 15, 2024 | 22.5 | 2.10 | 3.00 |
| MTG 241115P00025000 | P | Nov 15, 2024 | 25.0 | 4.80 | 6.40 |
| MTG 241115P00030000 | P | Nov 15, 2024 | 30.0 | 9.40 | 10.60 |
| MTG 241115P00035000 | P | Nov 15, 2024 | 35.0 | 14.60 | 16.00 |
| MTG 241220C00002500 | C | Dec 20, 2024 | 2.5 | 17.30 | 19.80 |
| MTG 241220C00005000 | C | Dec 20, 2024 | 5.0 | 15.00 | 16.90 |
| MTG 241220C00007500 | C | Dec 20, 2024 | 7.5 | 12.40 | 14.90 |
| MTG 241220C00010000 | C | Dec 20, 2024 | 10.0 | 9.90 | 12.70 |
| MTG 241220C00012500 | C | Dec 20, 2024 | 12.5 | 7.50 | 10.40 |
| MTG 241220C00015000 | C | Dec 20, 2024 | 15.0 | 4.90 | 7.50 |
| MTG 241220C00017500 | C | Dec 20, 2024 | 17.5 | 3.10 | 3.60 |
| MTG 241220C00020000 | C | Dec 20, 2024 | 20.0 | 1.60 | 1.90 |
| MTG 241220C00022500 | C | Dec 20, 2024 | 22.5 | 0.70 | 0.85 |
| MTG 241220C00025000 | C | Dec 20, 2024 | 25.0 | 0.25 | 0.35 |
| MTG 241220C00030000 | C | Dec 20, 2024 | 30.0 | 0.00 | 0.55 |
| MTG 241220C00035000 | C | Dec 20, 2024 | 35.0 | 0.00 | 0.75 |
| MTG 241220P00002500 | P | Dec 20, 2024 | 2.5 | 0.00 | 0.75 |
| MTG 241220P00005000 | P | Dec 20, 2024 | 5.0 | 0.00 | 0.75 |
| MTG 241220P00007500 | P | Dec 20, 2024 | 7.5 | 0.00 | 0.75 |
| MTG 241220P00010000 | P | Dec 20, 2024 | 10.0 | 0.00 | 0.75 |
| MTG 241220P00012500 | P | Dec 20, 2024 | 12.5 | 0.00 | 0.75 |
| MTG 241220P00015000 | P | Dec 20, 2024 | 15.0 | 0.15 | 0.25 |
| MTG 241220P00017500 | P | Dec 20, 2024 | 17.5 | 0.00 | 0.60 |
| MTG 241220P00020000 | P | Dec 20, 2024 | 20.0 | 1.25 | 2.40 |
| MTG 241220P00022500 | P | Dec 20, 2024 | 22.5 | 2.65 | 3.20 |
| MTG 241220P00025000 | P | Dec 20, 2024 | 25.0 | 4.40 | 5.40 |
| MTG 241220P00030000 | P | Dec 20, 2024 | 30.0 | 9.30 | 11.30 |
| MTG 241220P00035000 | P | Dec 20, 2024 | 35.0 | 14.30 | 15.90 |
OPRA data is delayed 15 minutes.