MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
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 | 8.85 | 9.50 | 0.00 | - | - | 2 | 199.22% |
| MGM240503C00035000 | 2024-05-02 11:50AM EDT | 35.00 | 5.81 | 5.50 | 5.90 | +0.88 | +17.85% | 5 | 12 | 0.00% |
| MGM240503C00037000 | 2024-04-16 10:45AM EDT | 37.00 | 6.00 | 3.55 | 4.00 | 0.00 | - | - | 1 | 91.41% |
| MGM240503C00038000 | 2024-05-02 11:53AM EDT | 38.00 | 2.79 | 2.08 | 2.89 | +0.51 | +22.37% | 21 | 219 | 0.00% |
| MGM240503C00039000 | 2024-05-02 10:24AM EDT | 39.00 | 2.75 | 1.79 | 1.87 | +0.80 | +41.03% | 8 | 40 | 0.00% |
| MGM240503C00039500 | 2024-05-02 12:32PM EDT | 39.50 | 1.42 | 1.32 | 1.49 | +0.21 | +17.36% | 48 | 136 | 40.23% |
| MGM240503C00040000 | 2024-05-02 12:43PM EDT | 40.00 | 1.08 | 0.91 | 0.97 | +0.09 | +9.09% | 294 | 584 | 26.76% |
| MGM240503C00040500 | 2024-05-02 12:32PM EDT | 40.50 | 0.64 | 0.57 | 0.61 | -0.17 | -20.99% | 104 | 260 | 30.08% |
| MGM240503C00041000 | 2024-05-02 1:10PM EDT | 41.00 | 0.34 | 0.32 | 0.35 | -0.28 | -45.16% | 279 | 2,642 | 32.13% |
| MGM240503C00041500 | 2024-05-02 12:24PM EDT | 41.50 | 0.20 | 0.16 | 0.19 | -0.28 | -58.33% | 663 | 481 | 34.38% |
| MGM240503C00042000 | 2024-05-02 12:50PM EDT | 42.00 | 0.10 | 0.07 | 0.11 | -0.27 | -72.97% | 413 | 359 | 37.89% |
| MGM240503C00042500 | 2024-05-02 12:28PM EDT | 42.50 | 0.06 | 0.04 | 0.07 | -0.23 | -79.31% | 106 | 185 | 41.99% |
| MGM240503C00043000 | 2024-05-02 11:02AM EDT | 43.00 | 0.05 | 0.02 | 0.04 | -0.13 | -72.22% | 244 | 696 | 44.53% |
| MGM240503C00043500 | 2024-05-02 10:59AM EDT | 43.50 | 0.03 | 0.01 | 0.03 | -0.10 | -76.92% | 96 | 5,796 | 49.22% |
| MGM240503C00044000 | 2024-05-02 11:43AM EDT | 44.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 121 | 610 | 52.34% |
| MGM240503C00044500 | 2024-05-02 12:00PM EDT | 44.50 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 138 | 263 | 59.38% |
| MGM240503C00045000 | 2024-05-02 12:45PM EDT | 45.00 | 0.05 | 0.01 | 0.04 | -0.01 | -16.67% | 221 | 2,459 | 67.97% |
| MGM240503C00045500 | 2024-05-02 10:37AM EDT | 45.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 9 | 117 | 68.75% |
| MGM240503C00046000 | 2024-05-02 11:59AM EDT | 46.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 3 | 230 | 75.00% |
| MGM240503C00046500 | 2024-05-01 1:15PM EDT | 46.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 28 | 62 | 157.42% |
| MGM240503C00047000 | 2024-05-01 2:54PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 17 | 381 | 81.25% |
| MGM240503C00047500 | 2024-05-01 11:53AM EDT | 47.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 16 | 87.50% |
| MGM240503C00048000 | 2024-05-02 9:30AM EDT | 48.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 2 | 413 | 92.19% |
| MGM240503C00048500 | 2024-04-29 10:49AM EDT | 48.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 8 | 25 | 96.88% |
| MGM240503C00049000 | 2024-04-30 9:42AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 37 | 103.13% |
| MGM240503C00049500 | 2024-04-29 10:48AM EDT | 49.50 | 0.22 | 0.00 | 0.02 | 0.00 | - | 8 | 24 | 106.25% |
| MGM240503C00050000 | 2024-04-29 1:47PM EDT | 50.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 116 | 112.50% |
| MGM240503C00051000 | 2024-04-25 1:46PM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 75 | 121.88% |
| MGM240503C00052000 | 2024-04-23 9:30AM EDT | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 131.25% |
| MGM240503C00053000 | 2024-04-15 12:00PM EDT | 53.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 260.94% |
| MGM240503C00054000 | 2024-04-08 9:53AM EDT | 54.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 1 | 274.22% |
| MGM240503C00055000 | 2024-04-01 9:41AM EDT | 55.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 330.27% |
| MGM240503C00056000 | 2024-04-09 12:36PM EDT | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MGM240503C00057000 | 2024-04-04 9:44AM EDT | 57.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 311.72% |
| MGM240503C00060000 | 2024-04-03 3:59PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 218.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503P00033000 | 2024-05-01 1:43PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 33 | 121.88% |
| MGM240503P00034000 | 2024-05-02 9:30AM EDT | 34.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 1 | 119 | 106.25% |
| MGM240503P00034500 | 2024-05-01 3:54PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 84 | 93.75% |
| MGM240503P00035000 | 2024-05-01 2:25PM EDT | 35.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 29 | 48 | 84.38% |
| MGM240503P00035500 | 2024-05-02 9:30AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 38 | 179 | 78.13% |
| MGM240503P00036000 | 2024-05-02 11:59AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 163 | 308 | 71.88% |
| MGM240503P00036500 | 2024-05-02 11:43AM EDT | 36.50 | 0.03 | 0.00 | 0.01 | -0.11 | -78.57% | 144 | 222 | 65.63% |
| MGM240503P00037000 | 2024-05-02 12:58PM EDT | 37.00 | 0.02 | 0.00 | 0.04 | -0.23 | -92.00% | 63 | 294 | 70.31% |
| MGM240503P00037500 | 2024-05-02 11:38AM EDT | 37.50 | 0.01 | 0.01 | 0.03 | -0.32 | -96.97% | 35 | 133 | 62.50% |
| MGM240503P00038000 | 2024-05-02 12:22PM EDT | 38.00 | 0.04 | 0.02 | 0.03 | -0.42 | -91.30% | 169 | 293 | 56.25% |
| MGM240503P00038500 | 2024-05-02 9:42AM EDT | 38.50 | 0.05 | 0.02 | 0.05 | -0.58 | -92.06% | 6 | 112 | 51.56% |
| MGM240503P00039000 | 2024-05-02 12:53PM EDT | 39.00 | 0.04 | 0.04 | 0.06 | -0.77 | -95.06% | 78 | 899 | 48.44% |
| MGM240503P00039500 | 2024-05-02 12:22PM EDT | 39.50 | 0.08 | 0.06 | 0.09 | -0.96 | -92.31% | 220 | 468 | 43.56% |
| MGM240503P00040000 | 2024-05-02 1:06PM EDT | 40.00 | 0.13 | 0.11 | 0.17 | -1.14 | -89.76% | 229 | 389 | 41.99% |
| MGM240503P00040500 | 2024-05-02 12:51PM EDT | 40.50 | 0.27 | 0.28 | 0.31 | -1.18 | -82.52% | 163 | 108 | 40.82% |
| MGM240503P00041000 | 2024-05-02 11:34AM EDT | 41.00 | 0.57 | 0.52 | 0.57 | -1.32 | -69.84% | 400 | 442 | 43.75% |
| MGM240503P00041500 | 2024-05-02 12:32PM EDT | 41.50 | 0.86 | 0.82 | 0.90 | -1.40 | -61.95% | 3,291 | 342 | 46.29% |
| MGM240503P00042000 | 2024-05-02 1:06PM EDT | 42.00 | 1.23 | 1.25 | 1.38 | -1.19 | -49.17% | 250 | 498 | 51.76% |
| MGM240503P00042500 | 2024-05-02 10:28AM EDT | 42.50 | 0.93 | 1.36 | 1.80 | -2.00 | -68.26% | 14 | 143 | 62.11% |
| MGM240503P00043000 | 2024-05-02 9:35AM EDT | 43.00 | 0.70 | 2.05 | 2.45 | -1.36 | -66.02% | 4 | 256 | 66.60% |
| MGM240503P00043500 | 2024-04-30 1:48PM EDT | 43.50 | 3.75 | 1.90 | 2.96 | 0.00 | - | 51 | 114 | 102.34% |
| MGM240503P00044000 | 2024-05-01 2:34PM EDT | 44.00 | 4.09 | 2.97 | 3.40 | 0.00 | - | 4 | 282 | 75.00% |
| MGM240503P00044500 | 2024-05-02 11:03AM EDT | 44.50 | 3.43 | 2.70 | 3.95 | +0.29 | +9.24% | 2 | 25 | 122.27% |
| MGM240503P00045000 | 2024-04-30 2:23PM EDT | 45.00 | 3.05 | 3.95 | 4.55 | -2.10 | -40.78% | 20 | 2,703 | 103.52% |
| MGM240503P00045500 | 2024-04-23 9:45AM EDT | 45.50 | 3.05 | 4.40 | 5.00 | 0.00 | - | 1 | 2 | 102.34% |
| MGM240503P00046000 | 2024-05-01 11:23AM EDT | 46.00 | 6.28 | 4.35 | 6.20 | 0.00 | - | 5 | 150 | 124.61% |
| MGM240503P00046500 | 2024-04-29 12:13PM EDT | 46.50 | 4.88 | 5.65 | 6.55 | 0.00 | - | 1 | 0 | 179.69% |
| MGM240503P00047000 | 2024-04-12 3:20PM EDT | 47.00 | 4.51 | 5.75 | 6.40 | 0.00 | - | 1 | 25 | 161.72% |
| MGM240503P00048000 | 2024-04-10 2:53PM EDT | 48.00 | 4.00 | 6.85 | 7.40 | 0.00 | - | 1 | 1 | 115.63% |
| MGM240503P00050000 | 2024-05-02 11:06AM EDT | 50.00 | 8.95 | 9.00 | 9.40 | +2.05 | +29.71% | 17 | 0 | 166.02% |
© 2024 Yahoo. All rights reserved.