Breaking News

Mistras Group Inc (MG)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

19.12 +0.06 +0.31%

04/09 - Closed. Currency in USD

After Hours

19.12

0.00

0.00%

19:30:08 - Real-time Data

Volume: 167,250
Bid/Ask: 0.00 / 0.00
Day's Range: 18.63 - 19.40

Type: Equity

Market: United States

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
Financials
Technical
Forum

Mistras Option Chain

Featured here is the Mistras option chain, providing detailed quotes and trading data for available call and put options across multiple strike prices and expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 05, 2026 20:50 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	15.3	17.8	0	2.50	0	0%	0	0.05	0
MG Call 2.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMG\|20260918\|2.50C Delta0.9987 Imp Vol4.1059 Bid15.3 Gamma0.0003 Theoretical16.63 Ask17.8 Theta-0.0027 Intrinsic Value16.62 Volume0 Vega0.0002 Time Value-16.62 Open Interest0 Rho0.0009 Delta / Theta-374.4698 MG Put 2.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMG\|20260918\|2.50P Delta-0.0035 Imp Vol4.8095 Bid0 Gamma0.0006 Theoretical0.03 Ask0.05 Theta-0.007 Intrinsic Value-16.62 Volume0 Vega0.0004 Time Value16.62 Open Interest0 Rho0 Delta / Theta0.4994
0	0%	12.8	15.2	0	5.00	0	0%	0	0.75	0
MG Call 5.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMG\|20260918\|5.00C Delta0.9988 Imp Vol2.5438 Bid12.8 Gamma0.0004 Theoretical14.13 Ask15.2 Theta-0.0019 Intrinsic Value14.12 Volume0 Vega0.0001 Time Value-14.12 Open Interest0 Rho0.0018 Delta / Theta-525.9616 MG Put 5.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMG\|20260918\|5.00P Delta-0.0328 Imp Vol5.3085 Bid0 Gamma0.0038 Theoretical0.38 Ask0.75 Theta-0.0539 Intrinsic Value-14.12 Volume0 Vega0.0026 Time Value14.12 Open Interest0 Rho-0.0003 Delta / Theta0.6087
0	0%	10.3	12.7	0	7.50	0	0%	0	0.75	0
MG Call 7.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMG\|20260918\|7.50C Delta0.9998 Imp Vol1.4687 Bid10.3 Gamma0.0002 Theoretical11.63 Ask12.7 Theta-0.0009 Intrinsic Value11.62 Volume0 Vega0 Time Value-11.62 Open Interest0 Rho0.0027 Delta / Theta-1,096.2522 MG Put 7.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMG\|20260918\|7.50P Delta-0.0484 Imp Vol3.8176 Bid0 Gamma0.0073 Theoretical0.38 Ask0.75 Theta-0.0531 Intrinsic Value-11.62 Volume0 Vega0.0036 Time Value11.62 Open Interest0 Rho-0.0004 Delta / Theta0.9109
					19.12	Price @ Sep 05, 2026 20:50 GMT
0.33	10%	0.05	1.4	39	20.00	0	0%	0.7	1.85	0
MG Call 20.00 Exp: Sep 18, 2026 Last: 0.33 Chg.: 10% SymbolMG\|20260918\|20.00C Delta0.4055 Imp Vol0.748 Bid0.05 Gamma0.1437 Theoretical0.73 Ask1.4 Theta-0.0409 Intrinsic Value-0.88 Volume39 Vega0.014 Time Value1.21 Open Interest233 Rho0.0025 Delta / Theta-9.9042 MG Put 20.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMG\|20260918\|20.00P Delta-0.6546 Imp Vol0.5241 Bid0.7 Gamma0.1958 Theoretical1.28 Ask1.85 Theta-0.0257 Intrinsic Value0.88 Volume0 Vega0.0133 Time Value-0.88 Open Interest0 Rho-0.004 Delta / Theta25.4844
0	0%	0	0.75	0	22.50	0	0%	3	4.2	0
MG Call 22.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMG\|20260918\|22.50C Delta0.2095 Imp Vol0.9531 Bid0 Gamma0.0837 Theoretical0.38 Ask0.75 Theta-0.0384 Intrinsic Value-3.38 Volume0 Vega0.0104 Time Value3.38 Open Interest2 Rho0.0013 Delta / Theta-5.4522 MG Put 22.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMG\|20260918\|22.50P Delta-0.8361 Imp Vol0.8172 Bid3 Gamma0.0845 Theoretical3.6 Ask4.2 Theta-0.0266 Intrinsic Value3.38 Volume0 Vega0.0089 Time Value-3.38 Open Interest0 Rho-0.005 Delta / Theta31.4331
0	0%	0	0.3	0	25.00	0	0%	5.3	6.8	0
MG Call 25.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMG\|20260918\|25.00C Delta0.0951 Imp Vol1.0063 Bid0 Gamma0.0466 Theoretical0.15 Ask0.3 Theta-0.0238 Intrinsic Value-5.88 Volume0 Vega0.0061 Time Value5.88 Open Interest0 Rho0.0006 Delta / Theta-3.997 MG Put 25.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMG\|20260918\|25.00P Delta-0.8904 Imp Vol1.0733 Bid5.3 Gamma0.0489 Theoretical6.05 Ask6.8 Theta-0.0264 Intrinsic Value5.88 Volume0 Vega0.0068 Time Value-5.88 Open Interest0 Rho-0.0053 Delta / Theta33.7342
43.25	0%	45.1	47.85	0	42.50	0	0%	0	0	0
MG Call 42.50 Exp: Sep 18, 2026 Last: 43.25 Chg.: 0% SymbolUBER\|20260918\|42.50C Delta0 Imp Vol0 Bid45.1 Gamma0 Theoretical0 Ask47.85 Theta0 Intrinsic Value-30.63 Volume0 Vega0 Time Value73.88 Open Interest443 Rho0 Delta / Theta0 MG Put 42.50 Exp: Sep 06, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value30.63 Volume0 Vega0 Time Value-30.63 Open Interest0 Rho0 Delta / Theta0
51.5	0%	42.75	45.5	0	45.00	0.65	0%	0.53	0.71	0
MG Call 45.00 Exp: Sep 18, 2026 Last: 51.5 Chg.: 0% SymbolUBER\|20260918\|45.00C Delta0 Imp Vol0 Bid42.75 Gamma0 Theoretical0 Ask45.5 Theta0 Intrinsic Value-33.13 Volume0 Vega0 Time Value84.63 Open Interest46 Rho0 Delta / Theta0 MG Put 45.00 Exp: Sep 18, 2026 Last: 0.65 Chg.: 0% SymbolUBER\|20260918\|45.00P Delta0 Imp Vol0 Bid0.53 Gamma0 Theoretical0 Ask0.71 Theta0 Intrinsic Value33.13 Volume0 Vega0 Time Value-32.48 Open Interest117 Rho0 Delta / Theta0
36.91	0%	38.2	40.75	0	50.00	1.07	0%	0.68	1.08	0
MG Call 50.00 Exp: Sep 18, 2026 Last: 36.91 Chg.: 0% SymbolUBER\|20260918\|50.00C Delta0 Imp Vol0 Bid38.2 Gamma0 Theoretical0 Ask40.75 Theta0 Intrinsic Value-38.13 Volume0 Vega0 Time Value75.04 Open Interest274 Rho0 Delta / Theta0 MG Put 50.00 Exp: Sep 18, 2026 Last: 1.07 Chg.: 0% SymbolUBER\|20260918\|50.00P Delta0 Imp Vol0 Bid0.68 Gamma0 Theoretical0 Ask1.08 Theta0 Intrinsic Value38.13 Volume0 Vega0 Time Value-37.06 Open Interest66 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Canada's comment guidelines and agree to the terms described.

I Agree

MG Comments

Write your thoughts about Mistras Group Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d68-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d68-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d68-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

S&P/TSX	36,513.80	-119.32	-0.33%
S&P/TSX 60	2,145.93	-8.12	-0.38%
US 30	53,271.2	-142.4	-0.27%
US 500	7,716.0	-2.4	-0.03%
S&P 500 VIX	14.53	+0.21	+1.47%
DAX	26,046.40	+43.08	+0.17%
Dollar Index	99.15	0.00	0.00%

Crude Oil WTI	92.17	+0.95	+1.04%
Brent Oil	96.78	+0.93	+0.97%
Natural Gas	2.931	-0.009	-0.31%
Gold	4,471.49	-5.71	-0.13%
Silver	66.643	-0.177	-0.26%
US Soybeans	1,310.25	-6.00	-0.46%
US Cotton #2	86.43	-0.02	-0.02%

Bombardier Inc	315.120	+10.820	+3.56%
Enbridge	50.09	-0.43	-0.85%
Air Canada	28.72	-0.01	-0.03%
Broadcom DRC	13.62	+0.03	+0.22%
Apple	319.97	-8.24	-2.51%
Alibaba ADR	113.24	+1.43	+1.28%
Tesla	354.08	-22.29	-5.92%

Canada 5Y	3.411	-0.011	-0.32%
Canada 10Y	3.779	-0.018	-0.47%
Canada 30Y	4.163	-0.012	-0.29%
U.S. 2Y	4.379	+0.045	+1.04%
U.S. 10Y	4.787	+0.003	+0.06%
U.S. 30Y	5.246	+0.003	+0.06%
Germany 10Y	3.3376	-0.0124	-0.37%

Recent Quotes

Name	Price	Chg.	Chg. %
MG	19.12	+0.06	+0.31%
TWZ	0.01	0.00	0.00%
HKFOODS	1.668	-0.010	-0.60%
FLUO	36.10	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Canadian Natural	69.78	-1.09%	34.67M
Suncor Energy	93.14	-1.14%	10.13M
Enbridge	69.32	-0.55%	9.89M
TC Energy	86.53	-0.16%	3.83M
Toronto Dominion Bank	168.24	-0.98%	2.88M
Canadian Imperial Bank	162.75	-0.15%	1.98M
RBC	291.48	-0.30%	1.19M

Name	Last	Chg. %	Vol.
Lanebury Growth Capital	0.15	+200.00%	1.00K
Green Scientific Labs Holdings	0.06	+120.00%	15.00K
SQID Tech	0.01	+100.00%	326.67K
ePlay Digital	0.010	+100.00%	7.00K
LFNT Resources	0.20	+90.48%	17.50K
World Copper	0.1750	+84.21%	545.59K
Jura Energy	0.095	+72.73%	27.00K

Name	Last	Chg. %	Vol.
Pioneer Media Holdings	0.01	-100.00%	0
Global Health Clinics	0.055	-80.00%	0.50K
Carson River Ventures	0.04	-50.00%	1.25K
Ramm Pharma	0.01	-50.00%	1.00K
Albert Labs International	0.005	-50.00%	1.00K
Syntheia	0.02	-50.00%	12.65K
Molecule Holdings	0.005	-50.00%	20.11K