MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240920C00020000 | 2024-08-29 1:16PM EDT | 20.00 | 17.65 | 16.10 | 16.35 | 0.00 | - | 3 | 5 | 334.38% |
| MGM240920C00025000 | 2024-09-16 10:07AM EDT | 25.00 | 11.70 | 11.15 | 11.30 | +1.74 | +17.47% | 3 | 54 | 225.39% |
| MGM240920C00030000 | 2024-09-13 3:47PM EDT | 30.00 | 6.54 | 6.15 | 6.35 | 0.00 | - | 5 | 208 | 135.16% |
| MGM240920C00031000 | 2024-08-30 9:31AM EDT | 31.00 | 6.60 | 4.95 | 5.35 | 0.00 | - | 1 | 24 | 104.88% |
| MGM240920C00032000 | 2024-09-10 10:27AM EDT | 32.00 | 2.77 | 4.20 | 4.30 | 0.00 | - | 1 | 51 | 99.22% |
| MGM240920C00033000 | 2024-09-13 10:24AM EDT | 33.00 | 4.20 | 3.20 | 3.30 | 0.00 | - | 3 | 30 | 80.86% |
| MGM240920C00034000 | 2024-09-11 10:13AM EDT | 34.00 | 1.04 | 2.23 | 2.45 | 0.00 | - | 10 | 265 | 69.24% |
| MGM240920C00034500 | 2024-09-13 10:11AM EDT | 34.50 | 2.47 | 1.78 | 1.90 | 0.00 | - | 18 | 1,579 | 58.98% |
| MGM240920C00035000 | 2024-09-13 1:54PM EDT | 35.00 | 1.55 | 1.35 | 1.47 | -0.30 | -16.22% | 2 | 550 | 52.73% |
| MGM240920C00035500 | 2024-09-16 11:17AM EDT | 35.50 | 1.16 | 1.02 | 1.07 | -0.15 | -11.45% | 4 | 64 | 50.59% |
| MGM240920C00036000 | 2024-09-16 11:24AM EDT | 36.00 | 0.79 | 0.73 | 0.77 | -0.15 | -15.96% | 19 | 1,364 | 48.24% |
| MGM240920C00036500 | 2024-09-16 11:33AM EDT | 36.50 | 0.48 | 0.46 | 0.50 | -0.22 | -31.43% | 63 | 489 | 44.63% |
| MGM240920C00037000 | 2024-09-16 11:17AM EDT | 37.00 | 0.34 | 0.29 | 0.33 | -0.13 | -27.66% | 136 | 2,523 | 44.04% |
| MGM240920C00037500 | 2024-09-16 11:17AM EDT | 37.50 | 0.21 | 0.17 | 0.21 | -0.09 | -30.00% | 31 | 2,754 | 43.75% |
| MGM240920C00038000 | 2024-09-16 11:34AM EDT | 38.00 | 0.10 | 0.10 | 0.13 | -0.08 | -38.10% | 24 | 1,316 | 43.75% |
| MGM240920C00038500 | 2024-09-16 9:44AM EDT | 38.50 | 0.12 | 0.06 | 0.09 | -0.01 | -7.69% | 11 | 310 | 45.51% |
| MGM240920C00039000 | 2024-09-16 10:38AM EDT | 39.00 | 0.06 | 0.00 | 0.06 | -0.04 | -40.00% | 14 | 579 | 46.88% |
| MGM240920C00039500 | 2024-09-11 3:55PM EDT | 39.50 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 10 | 495 | 52.34% |
| MGM240920C00040000 | 2024-09-16 9:37AM EDT | 40.00 | 0.02 | 0.02 | 0.05 | -0.02 | -33.33% | 3 | 3,544 | 51.56% |
| MGM240920C00040500 | 2024-09-11 2:42PM EDT | 40.50 | 0.01 | 0.00 | 0.65 | 0.00 | - | 4 | 463 | 97.27% |
| MGM240920C00041000 | 2024-09-13 10:41AM EDT | 41.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 3 | 837 | 103.71% |
| MGM240920C00041500 | 2024-09-06 10:27AM EDT | 41.50 | 0.26 | 0.00 | 0.20 | 0.00 | - | 4 | 23 | 80.86% |
| MGM240920C00042000 | 2024-09-13 10:15AM EDT | 42.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 10 | 856 | 86.72% |
| MGM240920C00042500 | 2024-09-13 11:15AM EDT | 42.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 15 | 127.15% |
| MGM240920C00043000 | 2024-09-13 1:25PM EDT | 43.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 950 | 75.00% |
| MGM240920C00043500 | 2024-09-16 10:47AM EDT | 43.50 | 0.01 | 0.00 | 0.20 | -0.29 | -96.67% | 1 | 17 | 100.39% |
| MGM240920C00044000 | 2024-09-11 1:00PM EDT | 44.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 697 | 82.81% |
| MGM240920C00044500 | 2024-08-19 1:20PM EDT | 44.50 | 0.15 | 0.00 | 0.03 | 0.00 | - | 9 | 9 | 81.25% |
| MGM240920C00045000 | 2024-09-16 11:33AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 349 | 839 | 75.00% |
| MGM240920C00046000 | 2024-09-13 3:07PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 696 | 81.25% |
| MGM240920C00047000 | 2024-09-13 1:49PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 381 | 87.50% |
| MGM240920C00048000 | 2024-09-13 1:49PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 2,589 | 98.44% |
| MGM240920C00049000 | 2024-09-13 12:26PM EDT | 49.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 618 | 110.94% |
| MGM240920C00050000 | 2024-09-13 10:16AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 1,422 | 117.19% |
| MGM240920C00055000 | 2024-08-26 3:38PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 650 | 180.47% |
| MGM240920C00060000 | 2024-09-05 10:17AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 32 | 181.25% |
| MGM240920C00065000 | 2024-06-21 11:02AM EDT | 65.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 60 | 40 | 399.02% |
| MGM240920C00070000 | 2024-05-03 2:36PM EDT | 70.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 3 | 0 | 379.69% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240920P00025000 | 2024-08-19 1:12PM EDT | 25.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 118.75% |
| MGM240920P00027000 | 2024-09-09 10:33AM EDT | 27.00 | 0.01 | - | 0.02 | 0.00 | - | - | 1 | 110.94% |
| MGM240920P00030000 | 2024-09-13 10:43AM EDT | 30.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 9 | 706 | 76.56% |
| MGM240920P00030500 | 2024-09-12 2:45PM EDT | 30.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | - | 9 | 132.03% |
| MGM240920P00031000 | 2024-09-09 11:51AM EDT | 31.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 8 | 111 | 75.78% |
| MGM240920P00031500 | 2024-09-11 3:55PM EDT | 31.50 | 0.04 | 0.01 | 0.76 | 0.00 | - | - | 17 | 114.06% |
| MGM240920P00032000 | 2024-09-12 12:30PM EDT | 32.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 2 | 124 | 65.63% |
| MGM240920P00032500 | 2024-09-11 3:55PM EDT | 32.50 | 0.08 | 0.01 | 0.75 | 0.00 | - | - | 10 | 94.92% |
| MGM240920P00033000 | 2024-09-13 1:54PM EDT | 33.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 6 | 180 | 58.20% |
| MGM240920P00033500 | 2024-09-16 11:15AM EDT | 33.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 12 | 239 | 41.99% |
| MGM240920P00034000 | 2024-09-16 9:48AM EDT | 34.00 | 0.06 | 0.07 | 0.09 | -0.02 | -25.00% | 4 | 545 | 39.06% |
| MGM240920P00034500 | 2024-09-16 9:42AM EDT | 34.50 | 0.10 | 0.12 | 0.15 | -0.01 | -9.09% | 626 | 1,953 | 37.50% |
| MGM240920P00035000 | 2024-09-16 10:50AM EDT | 35.00 | 0.18 | 0.19 | 0.24 | 0.00 | - | 9 | 1,428 | 35.55% |
| MGM240920P00035500 | 2024-09-16 9:56AM EDT | 35.50 | 0.35 | 0.33 | 0.37 | +0.07 | +25.00% | 23 | 798 | 33.30% |
| MGM240920P00036000 | 2024-09-16 10:30AM EDT | 36.00 | 0.50 | 0.52 | 0.56 | +0.06 | +13.64% | 31 | 3,488 | 30.86% |
| MGM240920P00036500 | 2024-09-16 11:13AM EDT | 36.50 | 0.71 | 0.76 | 0.83 | +0.09 | +14.52% | 27 | 171 | 28.71% |
| MGM240920P00037000 | 2024-09-13 2:30PM EDT | 37.00 | 1.01 | 1.09 | 1.14 | 0.00 | - | 248 | 1,106 | 22.27% |
| MGM240920P00037500 | 2024-09-13 3:43PM EDT | 37.50 | 1.27 | 1.44 | 1.50 | 0.00 | - | 1,271 | 1,318 | 0.00% |
| MGM240920P00038000 | 2024-09-13 3:50PM EDT | 38.00 | 1.65 | 1.82 | 1.93 | 0.00 | - | 124 | 1,061 | 0.00% |
| MGM240920P00038500 | 2024-09-13 11:13AM EDT | 38.50 | 1.71 | 2.01 | 2.46 | 0.00 | - | 668 | 728 | 0.00% |
| MGM240920P00039000 | 2024-09-13 3:47PM EDT | 39.00 | 2.45 | 2.80 | 2.91 | -0.15 | -5.77% | 1 | 1,097 | 0.00% |
| MGM240920P00039500 | 2024-09-16 10:05AM EDT | 39.50 | 2.86 | 3.30 | 3.40 | +0.32 | +12.60% | 8 | 112 | 0.00% |
| MGM240920P00040000 | 2024-09-13 2:30PM EDT | 40.00 | 3.60 | 3.75 | 3.85 | 0.00 | - | 1 | 547 | 0.00% |
| MGM240920P00040500 | 2024-09-13 11:00AM EDT | 40.50 | 3.90 | 4.20 | 4.40 | +0.45 | +13.04% | 1 | 3 | 0.00% |
| MGM240920P00041000 | 2024-09-11 2:37PM EDT | 41.00 | 4.40 | 4.40 | 4.85 | -1.35 | -23.48% | 1 | 57 | 0.00% |
| MGM240920P00041500 | 2024-09-10 10:45AM EDT | 41.50 | 4.90 | 5.25 | 5.55 | -1.85 | -27.41% | 1 | 300 | 0.00% |
| MGM240920P00042000 | 2024-09-06 10:20AM EDT | 42.00 | 5.40 | 5.75 | 5.85 | -0.60 | -10.00% | 1 | 34 | 0.00% |
| MGM240920P00042500 | 2024-08-23 10:38AM EDT | 42.50 | 4.00 | 6.10 | 6.40 | 0.00 | - | 3 | 0 | 0.00% |
| MGM240920P00043000 | 2024-09-10 9:44AM EDT | 43.00 | 8.25 | 6.65 | 6.85 | 0.00 | - | 1 | 189 | 0.00% |
| MGM240920P00043500 | 2024-09-03 1:21PM EDT | 43.50 | 7.10 | 7.10 | 7.45 | 0.00 | - | 9 | 5 | 0.00% |
| MGM240920P00044000 | 2024-08-30 10:07AM EDT | 44.00 | 6.80 | 7.60 | 8.00 | 0.00 | - | 6 | 0 | 0.00% |
| MGM240920P00045000 | 2024-08-29 12:33PM EDT | 45.00 | 7.31 | 8.60 | 9.00 | 0.00 | - | 3 | 2 | 0.00% |
| MGM240920P00046000 | 2024-07-29 3:09PM EDT | 46.00 | 3.96 | 7.70 | 10.80 | 0.00 | - | 1 | 0 | 201.17% |
| MGM240920P00047000 | 2024-08-02 1:01PM EDT | 47.00 | 10.94 | 8.25 | 10.45 | 0.00 | - | 1 | 5 | 0.00% |
| MGM240920P00048000 | 2024-09-04 1:44PM EDT | 48.00 | 11.30 | 11.60 | 12.00 | 0.00 | - | 5 | 0 | 0.00% |
| MGM240920P00049000 | 2024-08-01 1:14PM EDT | 49.00 | 11.65 | 10.10 | 12.80 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240920P00050000 | 2024-08-07 11:28AM EDT | 50.00 | 12.86 | 14.60 | 14.90 | 0.00 | - | 1 | 0 | 237.50% |
| MGM240920P00055000 | 2024-04-09 10:01AM EDT | 55.00 | 9.20 | 13.05 | 15.30 | 0.00 | - | 44 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.