MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM241018C00020000 | 2024-10-03 10:14AM EDT | 20.00 | 19.10 | 18.45 | 20.90 | 0.00 | - | 1 | 34 | 196.88% |
| MGM241018C00025000 | 2024-09-20 11:45AM EDT | 25.00 | 12.10 | 13.55 | 15.85 | 0.00 | - | 4 | 27 | 156.25% |
| MGM241018C00028000 | 2024-10-08 9:38AM EDT | 28.00 | 11.05 | 11.50 | 12.05 | 0.00 | - | 1 | 0 | 145.70% |
| MGM241018C00030000 | 2024-10-09 1:29PM EDT | 30.00 | 10.15 | 9.45 | 10.75 | 0.00 | - | 1 | 3 | 167.19% |
| MGM241018C00031000 | 2024-10-08 9:39AM EDT | 31.00 | 7.95 | 7.75 | 8.95 | 0.00 | - | 2 | 4 | 135.35% |
| MGM241018C00032000 | 2024-09-24 3:22PM EDT | 32.00 | 5.70 | 7.50 | 7.90 | 0.00 | - | 20 | 22 | 80.08% |
| MGM241018C00032500 | 2024-10-07 11:33AM EDT | 32.50 | 8.80 | 6.30 | 7.50 | 0.00 | - | 1 | 4 | 120.51% |
| MGM241018C00033000 | 2024-10-10 10:00AM EDT | 33.00 | 7.00 | 6.55 | 6.90 | 0.00 | - | 1 | 7 | 76.56% |
| MGM241018C00033500 | 2024-10-07 11:36AM EDT | 33.50 | 7.65 | 6.00 | 6.45 | 0.00 | - | 1 | 14 | 71.48% |
| MGM241018C00034000 | 2024-10-10 10:00AM EDT | 34.00 | 6.00 | 5.55 | 5.95 | 0.00 | - | 1 | 10 | 70.70% |
| MGM241018C00034500 | 2024-10-11 12:55PM EDT | 34.50 | 5.55 | 5.05 | 7.10 | +1.15 | +26.14% | 1 | 3 | 135.16% |
| MGM241018C00035000 | 2024-10-10 10:43AM EDT | 35.00 | 4.90 | 4.65 | 4.85 | 0.00 | - | 6 | 633 | 60.16% |
| MGM241018C00035500 | 2024-09-26 11:18AM EDT | 35.50 | 3.00 | 4.05 | 4.45 | 0.00 | - | - | 2 | 54.69% |
| MGM241018C00036000 | 2024-10-11 11:28AM EDT | 36.00 | 4.15 | 3.50 | 4.85 | +0.25 | +6.41% | 6 | 888 | 85.16% |
| MGM241018C00036500 | 2024-10-09 12:05PM EDT | 36.50 | 3.90 | 3.15 | 4.20 | 0.00 | - | 1 | 23 | 77.54% |
| MGM241018C00037000 | 2024-10-11 3:36PM EDT | 37.00 | 2.76 | 2.63 | 3.90 | +0.06 | +2.22% | 12 | 350 | 75.39% |
| MGM241018C00037500 | 2024-10-11 11:52AM EDT | 37.50 | 2.79 | 2.24 | 2.46 | +0.21 | +8.14% | 11 | 226 | 48.93% |
| MGM241018C00038000 | 2024-10-11 3:31PM EDT | 38.00 | 1.96 | 1.86 | 2.05 | -0.07 | -3.45% | 135 | 3,595 | 47.07% |
| MGM241018C00038500 | 2024-10-11 3:44PM EDT | 38.50 | 1.51 | 1.38 | 1.86 | -0.31 | -17.03% | 18 | 244 | 55.18% |
| MGM241018C00039000 | 2024-10-11 3:32PM EDT | 39.00 | 1.17 | 1.12 | 1.17 | -0.15 | -11.36% | 31 | 643 | 36.72% |
| MGM241018C00039500 | 2024-10-11 3:41PM EDT | 39.50 | 0.89 | 0.83 | 0.95 | -0.53 | -37.32% | 54 | 324 | 39.65% |
| MGM241018C00040000 | 2024-10-11 3:59PM EDT | 40.00 | 0.60 | 0.59 | 0.74 | -0.09 | -13.04% | 2,623 | 3,693 | 40.92% |
| MGM241018C00040500 | 2024-10-11 3:59PM EDT | 40.50 | 0.42 | 0.40 | 0.45 | -0.04 | -8.70% | 867 | 572 | 36.13% |
| MGM241018C00041000 | 2024-10-11 2:56PM EDT | 41.00 | 0.30 | 0.26 | 0.43 | -0.04 | -11.76% | 274 | 579 | 42.77% |
| MGM241018C00041500 | 2024-10-11 3:38PM EDT | 41.50 | 0.20 | 0.17 | 0.21 | -0.06 | -23.08% | 4 | 273 | 36.72% |
| MGM241018C00042000 | 2024-10-11 1:17PM EDT | 42.00 | 0.15 | 0.12 | 0.14 | -0.07 | -31.82% | 105 | 933 | 37.11% |
| MGM241018C00042500 | 2024-10-11 3:59PM EDT | 42.50 | 0.07 | 0.08 | 0.10 | -0.04 | -36.36% | 12 | 710 | 38.48% |
| MGM241018C00043000 | 2024-10-11 11:17AM EDT | 43.00 | 0.09 | 0.06 | 0.07 | -0.09 | -50.00% | 31 | 346 | 39.45% |
| MGM241018C00044000 | 2024-10-11 10:08AM EDT | 44.00 | 0.09 | 0.01 | 0.05 | +0.06 | +200.00% | 2 | 360 | 44.73% |
| MGM241018C00045000 | 2024-10-10 3:03PM EDT | 45.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 2 | 530 | 50.00% |
| MGM241018C00046000 | 2024-10-07 9:46AM EDT | 46.00 | 0.12 | 0.01 | 0.02 | 0.00 | - | 2 | 177 | 51.17% |
| MGM241018C00047000 | 2024-08-26 9:59AM EDT | 47.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 10 | 221 | 69.53% |
| MGM241018C00048000 | 2024-10-03 2:06PM EDT | 48.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 176 | 113.67% |
| MGM241018C00049000 | 2024-09-10 2:21PM EDT | 49.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 24 | 184 | 81.64% |
| MGM241018C00050000 | 2024-10-07 9:36AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 309 | 76.56% |
| MGM241018C00055000 | 2024-10-04 3:12PM EDT | 55.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 10 | 81 | 136.72% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM241018P00020000 | 2024-08-07 1:41PM EDT | 20.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 4 | 229.69% |
| MGM241018P00025000 | 2024-09-19 12:41PM EDT | 25.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 1 | 48 | 192.19% |
| MGM241018P00030000 | 2024-09-27 9:30AM EDT | 30.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 3 | 402 | 173.44% |
| MGM241018P00031000 | 2024-10-09 12:32PM EDT | 31.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 12 | 538 | 84.38% |
| MGM241018P00032000 | 2024-10-04 11:09AM EDT | 32.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 3 | 154 | 82.03% |
| MGM241018P00032500 | 2024-10-07 11:01AM EDT | 32.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 124.02% |
| MGM241018P00033000 | 2024-10-09 2:27PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 42 | 184 | 57.81% |
| MGM241018P00033500 | 2024-10-07 3:33PM EDT | 33.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 6 | 127 | 62.50% |
| MGM241018P00034000 | 2024-10-11 3:54PM EDT | 34.00 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 3 | 388 | 59.38% |
| MGM241018P00034500 | 2024-10-11 3:40PM EDT | 34.50 | 0.01 | 0.01 | 0.49 | -0.17 | -94.44% | 20 | 21 | 84.77% |
| MGM241018P00035000 | 2024-10-10 1:40PM EDT | 35.00 | 0.07 | 0.01 | 0.26 | 0.00 | - | 1 | 1,041 | 66.02% |
| MGM241018P00035500 | 2024-10-09 11:15AM EDT | 35.50 | 0.07 | 0.01 | 0.29 | 0.00 | - | 6 | 165 | 62.11% |
| MGM241018P00036000 | 2024-10-11 10:48AM EDT | 36.00 | 0.04 | 0.03 | 0.47 | -0.03 | -42.86% | 5 | 3,380 | 65.43% |
| MGM241018P00036500 | 2024-10-09 9:32AM EDT | 36.50 | 0.14 | 0.05 | 0.37 | 0.00 | - | 1 | 98 | 55.66% |
| MGM241018P00037000 | 2024-10-11 3:40PM EDT | 37.00 | 0.10 | 0.08 | 0.11 | -0.03 | -23.08% | 3 | 733 | 40.43% |
| MGM241018P00037500 | 2024-10-11 3:43PM EDT | 37.50 | 0.14 | 0.13 | 0.15 | -0.07 | -33.33% | 306 | 2,306 | 38.09% |
| MGM241018P00038000 | 2024-10-11 3:46PM EDT | 38.00 | 0.21 | 0.19 | 0.26 | -0.04 | -16.00% | 6 | 708 | 39.26% |
| MGM241018P00038500 | 2024-10-11 2:22PM EDT | 38.50 | 0.28 | 0.29 | 0.34 | -0.11 | -28.21% | 49 | 421 | 36.52% |
| MGM241018P00039000 | 2024-10-11 3:57PM EDT | 39.00 | 0.45 | 0.44 | 0.48 | -0.17 | -27.42% | 27 | 1,725 | 35.25% |
| MGM241018P00039500 | 2024-10-11 3:58PM EDT | 39.50 | 0.67 | 0.64 | 0.69 | -0.11 | -14.10% | 84 | 98 | 35.06% |
| MGM241018P00040000 | 2024-10-11 3:41PM EDT | 40.00 | 0.89 | 0.89 | 0.95 | -0.21 | -19.09% | 1,585 | 950 | 34.86% |
| MGM241018P00040500 | 2024-10-11 3:55PM EDT | 40.50 | 1.20 | 1.20 | 1.25 | -0.22 | -15.49% | 3 | 138 | 34.18% |
| MGM241018P00041000 | 2024-10-11 1:35PM EDT | 41.00 | 1.46 | 1.53 | 1.65 | -0.08 | -5.19% | 7 | 1,257 | 36.33% |
| MGM241018P00042000 | 2024-10-11 10:52AM EDT | 42.00 | 2.12 | 2.39 | 2.59 | -0.24 | -10.17% | 20 | 147 | 45.31% |
| MGM241018P00043000 | 2024-10-07 12:15PM EDT | 43.00 | 2.30 | 3.30 | 3.55 | 0.00 | - | 3 | 19 | 53.22% |
| MGM241018P00044000 | 2024-09-27 10:42AM EDT | 44.00 | 4.50 | 3.25 | 4.50 | 0.00 | - | 1 | 38 | 58.59% |
| MGM241018P00045000 | 2024-10-01 10:09AM EDT | 45.00 | 6.70 | 5.10 | 5.60 | 0.00 | - | 1 | 0 | 76.95% |
| MGM241018P00046000 | 2024-09-26 11:00AM EDT | 46.00 | 8.15 | 6.10 | 6.70 | 0.00 | - | 6 | 0 | 61.33% |
| MGM241018P00047000 | 2024-10-08 9:43AM EDT | 47.00 | 7.90 | 7.15 | 7.60 | 0.00 | - | 8 | 1 | 62.50% |
| MGM241018P00048000 | 2024-10-04 10:31AM EDT | 48.00 | 8.00 | 8.10 | 8.55 | 0.00 | - | 14 | 0 | 97.66% |
| MGM241018P00049000 | 2024-10-08 9:35AM EDT | 49.00 | 9.95 | 9.10 | 9.65 | 0.00 | - | - | 2 | 75.00% |
| MGM241018P00055000 | 2024-08-23 10:31AM EDT | 55.00 | 16.15 | 17.60 | 18.60 | 0.00 | - | 1 | 1 | 321.39% |
© 2024 Yahoo. All rights reserved.