MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240719C00035000 | 2024-05-01 12:00PM EDT | 35.00 | 5.85 | 6.50 | 7.45 | 0.00 | - | - | 14 | 58.59% |
| MGM240719C00037000 | 2024-05-17 3:15PM EDT | 37.00 | 4.85 | 4.75 | 4.85 | -0.53 | -9.85% | 2 | 22 | 35.52% |
| MGM240719C00038000 | 2024-05-14 3:30PM EDT | 38.00 | 4.30 | 3.95 | 4.05 | 0.00 | - | 1 | 24 | 33.84% |
| MGM240719C00039000 | 2024-05-17 3:00PM EDT | 39.00 | 3.40 | 3.20 | 3.30 | -0.48 | -12.37% | 1 | 43 | 32.18% |
| MGM240719C00040000 | 2024-05-17 3:59PM EDT | 40.00 | 2.62 | 2.55 | 2.61 | -0.43 | -14.10% | 36 | 684 | 30.62% |
| MGM240719C00041000 | 2024-05-17 2:22PM EDT | 41.00 | 2.21 | 1.97 | 2.02 | -0.22 | -9.05% | 3 | 502 | 29.49% |
| MGM240719C00042000 | 2024-05-17 3:43PM EDT | 42.00 | 1.54 | 1.50 | 1.53 | -0.44 | -22.22% | 39 | 724 | 28.76% |
| MGM240719C00043000 | 2024-05-17 3:18PM EDT | 43.00 | 1.09 | 1.10 | 1.13 | -0.36 | -24.83% | 281 | 299 | 28.15% |
| MGM240719C00044000 | 2024-05-17 10:40AM EDT | 44.00 | 1.00 | 0.76 | 1.00 | -0.11 | -9.91% | 8 | 3,195 | 30.81% |
| MGM240719C00045000 | 2024-05-17 10:23AM EDT | 45.00 | 0.67 | 0.51 | 0.60 | -0.10 | -12.99% | 7 | 147 | 27.88% |
| MGM240719C00046000 | 2024-05-14 3:49PM EDT | 46.00 | 0.51 | 0.37 | 0.43 | 0.00 | - | 21 | 84 | 27.88% |
| MGM240719C00047000 | 2024-05-14 10:27AM EDT | 47.00 | 0.39 | 0.26 | 0.30 | 0.00 | - | 150 | 352 | 27.83% |
| MGM240719C00048000 | 2024-05-16 10:58AM EDT | 48.00 | 0.32 | 0.17 | 0.22 | 0.00 | - | 2 | 318 | 28.27% |
| MGM240719C00049000 | 2024-05-14 12:25PM EDT | 49.00 | 0.16 | 0.11 | 0.17 | 0.00 | - | 4 | 19 | 29.10% |
| MGM240719C00050000 | 2024-05-08 11:36AM EDT | 50.00 | 0.12 | 0.06 | 0.14 | 0.00 | - | 60 | 76 | 30.18% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240719P00030000 | 2024-05-01 9:30AM EDT | 30.00 | 0.21 | 0.03 | 0.75 | 0.00 | - | - | 10 | 58.30% |
| MGM240719P00035000 | 2024-05-14 12:25PM EDT | 35.00 | 0.27 | 0.19 | 0.21 | 0.00 | - | 6 | 61 | 29.40% |
| MGM240719P00036000 | 2024-05-14 10:28AM EDT | 36.00 | 0.29 | 0.28 | 0.30 | -0.01 | -3.33% | 10 | 254 | 28.22% |
| MGM240719P00037000 | 2024-05-17 3:45PM EDT | 37.00 | 0.41 | 0.40 | 0.44 | +0.08 | +24.24% | 10 | 223 | 27.44% |
| MGM240719P00038000 | 2024-05-14 10:19AM EDT | 38.00 | 0.60 | 0.57 | 0.63 | 0.00 | - | 1 | 487 | 26.61% |
| MGM240719P00039000 | 2024-05-15 12:18PM EDT | 39.00 | 0.79 | 0.84 | 0.89 | 0.00 | - | 1 | 120 | 25.93% |
| MGM240719P00040000 | 2024-05-17 12:00PM EDT | 40.00 | 1.04 | 1.17 | 1.22 | +0.04 | +4.00% | 2 | 236 | 25.10% |
| MGM240719P00041000 | 2024-05-17 1:40PM EDT | 41.00 | 1.48 | 1.59 | 1.64 | +0.10 | +7.25% | 11 | 312 | 24.37% |
| MGM240719P00042000 | 2024-05-17 2:25PM EDT | 42.00 | 1.97 | 2.11 | 2.16 | +0.14 | +7.65% | 14 | 265 | 23.68% |
| MGM240719P00043000 | 2024-05-16 11:38AM EDT | 43.00 | 2.35 | 2.70 | 2.78 | 0.00 | - | 24 | 357 | 23.10% |
| MGM240719P00044000 | 2024-05-06 11:11AM EDT | 44.00 | 3.85 | 3.40 | 3.50 | 0.00 | - | 2 | 23 | 22.66% |
| MGM240719P00045000 | 2024-05-08 1:37PM EDT | 45.00 | 5.10 | 4.20 | 4.30 | 0.00 | - | 5 | 74 | 22.22% |
| MGM240719P00047000 | 2024-05-01 10:01AM EDT | 47.00 | 7.00 | 5.95 | 6.10 | 0.00 | - | - | 2 | 22.36% |
© 2024 Yahoo. All rights reserved.