MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503C00031500 | 2024-04-25 9:52AM EDT | 31.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240503C00035000 | 2024-04-30 3:48PM EDT | 35.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MGM240503C00037000 | 2024-04-16 10:45AM EDT | 37.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240503C00038000 | 2024-04-30 3:55PM EDT | 38.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.00% |
| MGM240503C00039000 | 2024-04-30 3:25PM EDT | 39.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MGM240503C00039500 | 2024-04-30 3:49PM EDT | 39.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| MGM240503C00040000 | 2024-04-30 3:54PM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| MGM240503C00040500 | 2024-04-30 3:25PM EDT | 40.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| MGM240503C00041000 | 2024-04-30 3:57PM EDT | 41.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| MGM240503C00041500 | 2024-04-30 3:44PM EDT | 41.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| MGM240503C00042000 | 2024-04-30 3:48PM EDT | 42.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| MGM240503C00042500 | 2024-04-30 3:28PM EDT | 42.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| MGM240503C00043000 | 2024-04-30 3:29PM EDT | 43.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| MGM240503C00043500 | 2024-04-30 11:06AM EDT | 43.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MGM240503C00044000 | 2024-04-30 3:59PM EDT | 44.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MGM240503C00044500 | 2024-04-30 3:55PM EDT | 44.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MGM240503C00045000 | 2024-04-30 3:58PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| MGM240503C00045500 | 2024-04-30 1:27PM EDT | 45.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| MGM240503C00046000 | 2024-04-30 1:32PM EDT | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MGM240503C00046500 | 2024-04-29 3:26PM EDT | 46.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MGM240503C00047000 | 2024-04-29 11:54AM EDT | 47.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MGM240503C00047500 | 2024-04-22 2:17PM EDT | 47.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MGM240503C00048000 | 2024-04-30 10:08AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MGM240503C00048500 | 2024-04-29 10:49AM EDT | 48.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MGM240503C00049000 | 2024-04-30 9:42AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240503C00049500 | 2024-04-29 10:48AM EDT | 49.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MGM240503C00050000 | 2024-04-29 1:47PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MGM240503C00051000 | 2024-04-25 1:46PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MGM240503C00052000 | 2024-04-23 9:30AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240503C00053000 | 2024-04-15 12:00PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MGM240503C00054000 | 2024-04-08 9:53AM EDT | 54.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM240503C00055000 | 2024-04-01 9:41AM EDT | 55.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240503C00056000 | 2024-04-09 12:36PM EDT | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM240503C00057000 | 2024-04-04 9:44AM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240503C00060000 | 2024-04-03 3:59PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503P00033000 | 2024-04-16 12:00PM EDT | 33.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM240503P00034000 | 2024-04-30 3:53PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| MGM240503P00034500 | 2024-04-30 3:44PM EDT | 34.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MGM240503P00035000 | 2024-04-30 3:56PM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| MGM240503P00035500 | 2024-04-30 3:15PM EDT | 35.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MGM240503P00036000 | 2024-04-30 3:50PM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| MGM240503P00036500 | 2024-04-30 1:42PM EDT | 36.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| MGM240503P00037000 | 2024-04-30 3:59PM EDT | 37.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| MGM240503P00037500 | 2024-04-30 3:44PM EDT | 37.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| MGM240503P00038000 | 2024-04-30 3:27PM EDT | 38.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| MGM240503P00038500 | 2024-04-30 1:24PM EDT | 38.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| MGM240503P00039000 | 2024-04-30 3:59PM EDT | 39.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 3.13% |
| MGM240503P00039500 | 2024-04-30 2:22PM EDT | 39.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MGM240503P00040000 | 2024-04-30 3:28PM EDT | 40.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| MGM240503P00040500 | 2024-04-30 3:51PM EDT | 40.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MGM240503P00041000 | 2024-04-30 12:42PM EDT | 41.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MGM240503P00041500 | 2024-04-30 3:47PM EDT | 41.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 894 | 0 | 0.00% |
| MGM240503P00042000 | 2024-04-30 3:51PM EDT | 42.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MGM240503P00042500 | 2024-04-30 2:22PM EDT | 42.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MGM240503P00043000 | 2024-04-29 1:44PM EDT | 43.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MGM240503P00043500 | 2024-04-30 1:48PM EDT | 43.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MGM240503P00044000 | 2024-04-30 2:21PM EDT | 44.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| MGM240503P00044500 | 2024-04-29 10:09AM EDT | 44.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240503P00045000 | 2024-04-30 2:23PM EDT | 45.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MGM240503P00045500 | 2024-04-23 9:45AM EDT | 45.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240503P00046000 | 2024-04-30 1:00PM EDT | 46.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| MGM240503P00046500 | 2024-04-29 12:13PM EDT | 46.50 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240503P00047000 | 2024-04-12 3:20PM EDT | 47.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240503P00048000 | 2024-04-10 2:53PM EDT | 48.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240503P00050000 | 2024-04-12 1:17PM EDT | 50.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.