MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250117C00015000 | 2024-05-08 9:30AM EDT | 15.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MGM250117C00018000 | 2024-06-24 10:03AM EDT | 18.00 | 24.70 | 24.90 | 25.50 | 0.00 | - | 2 | 12 | 87.74% |
| MGM250117C00020000 | 2024-05-30 2:53PM EDT | 20.00 | 19.25 | 22.85 | 23.35 | 0.00 | - | 1 | 58 | 75.68% |
| MGM250117C00023000 | 2024-03-22 10:33AM EDT | 23.00 | 22.85 | 19.35 | 21.80 | 0.00 | - | 4 | 56 | 74.27% |
| MGM250117C00025000 | 2024-05-24 3:39PM EDT | 25.00 | 15.90 | 16.50 | 18.15 | 0.00 | - | 2 | 49 | 57.67% |
| MGM250117C00028000 | 2024-04-04 12:40PM EDT | 28.00 | 20.60 | 14.40 | 14.95 | 0.00 | - | 3 | 23 | 43.65% |
| MGM250117C00030000 | 2024-06-20 12:15PM EDT | 30.00 | 13.45 | 13.75 | 13.90 | 0.00 | - | 1 | 454 | 52.05% |
| MGM250117C00032000 | 2024-06-24 3:39PM EDT | 32.00 | 11.93 | 11.90 | 12.40 | 0.00 | - | 1 | 128 | 52.42% |
| MGM250117C00033000 | 2024-06-17 10:46AM EDT | 33.00 | 8.44 | 11.15 | 11.25 | 0.00 | - | 2 | 331 | 47.11% |
| MGM250117C00035000 | 2024-06-24 2:51PM EDT | 35.00 | 9.50 | 9.50 | 9.60 | 0.00 | - | 1 | 406 | 43.97% |
| MGM250117C00037000 | 2024-06-21 2:37PM EDT | 37.00 | 7.73 | 7.95 | 8.10 | 0.00 | - | 8 | 333 | 41.72% |
| MGM250117C00040000 | 2024-06-26 2:03PM EDT | 40.00 | 5.95 | 5.95 | 6.05 | -0.10 | -1.65% | 1 | 1,201 | 38.64% |
| MGM250117C00042000 | 2024-06-24 2:55PM EDT | 42.00 | 4.75 | 4.75 | 4.90 | 0.00 | - | 2 | 1,575 | 37.26% |
| MGM250117C00045000 | 2024-06-26 11:16AM EDT | 45.00 | 3.10 | 3.30 | 3.40 | -0.20 | -6.06% | 3 | 2,581 | 35.10% |
| MGM250117C00047000 | 2024-06-25 3:20PM EDT | 47.00 | 2.38 | 2.56 | 2.62 | -0.10 | -4.03% | 4 | 2,382 | 34.12% |
| MGM250117C00050000 | 2024-06-26 2:58PM EDT | 50.00 | 1.70 | 1.67 | 1.72 | 0.00 | - | 20 | 1,977 | 32.97% |
| MGM250117C00055000 | 2024-06-25 11:26AM EDT | 55.00 | 0.68 | 0.79 | 0.83 | -0.14 | -17.07% | 8 | 3,238 | 32.11% |
| MGM250117C00060000 | 2024-06-26 1:14PM EDT | 60.00 | 0.40 | 0.35 | 0.40 | +0.03 | +8.11% | 10 | 2,277 | 31.98% |
| MGM250117C00065000 | 2024-06-26 12:51PM EDT | 65.00 | 0.17 | 0.14 | 0.24 | +0.02 | +13.33% | 2 | 951 | 33.45% |
| MGM250117C00070000 | 2024-06-24 10:48AM EDT | 70.00 | 0.14 | 0.04 | 0.20 | 0.00 | - | 2 | 819 | 36.62% |
| MGM250117C00075000 | 2024-06-07 11:34AM EDT | 75.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 4 | 304 | 38.97% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250117P00015000 | 2024-05-30 3:20PM EDT | 15.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 1 | 382 | 64.06% |
| MGM250117P00018000 | 2024-06-18 3:39PM EDT | 18.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 4 | 252 | 55.27% |
| MGM250117P00020000 | 2024-06-26 11:23AM EDT | 20.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 15 | 4,352 | 53.71% |
| MGM250117P00023000 | 2024-06-24 10:48AM EDT | 23.00 | 0.12 | 0.01 | 0.26 | 0.00 | - | 2 | 872 | 50.34% |
| MGM250117P00025000 | 2024-06-24 10:49AM EDT | 25.00 | 0.18 | 0.06 | 0.46 | 0.00 | - | 2 | 863 | 50.64% |
| MGM250117P00028000 | 2024-06-21 12:38PM EDT | 28.00 | 0.30 | 0.15 | 0.32 | 0.00 | - | 1 | 177 | 38.09% |
| MGM250117P00030000 | 2024-06-20 3:05PM EDT | 30.00 | 0.44 | 0.36 | 0.55 | 0.00 | - | 5 | 419 | 37.94% |
| MGM250117P00032000 | 2024-06-24 1:46PM EDT | 32.00 | 0.58 | 0.53 | 0.58 | 0.00 | - | 4 | 599 | 32.98% |
| MGM250117P00033000 | 2024-06-24 11:53AM EDT | 33.00 | 0.67 | 0.64 | 0.70 | 0.00 | - | 2 | 1,278 | 32.20% |
| MGM250117P00035000 | 2024-06-26 10:03AM EDT | 35.00 | 1.08 | 0.96 | 1.02 | +0.04 | +3.85% | 1 | 4,671 | 30.88% |
| MGM250117P00037000 | 2024-06-25 11:32AM EDT | 37.00 | 1.51 | 1.39 | 1.54 | +0.04 | +2.72% | 2 | 1,655 | 30.52% |
| MGM250117P00040000 | 2024-06-26 10:26AM EDT | 40.00 | 2.39 | 2.29 | 2.34 | +0.02 | +0.84% | 41 | 4,896 | 27.65% |
| MGM250117P00042000 | 2024-06-24 11:58AM EDT | 42.00 | 3.25 | 3.05 | 3.15 | 0.00 | - | 4 | 2,044 | 26.51% |
| MGM250117P00045000 | 2024-06-25 1:29PM EDT | 45.00 | 5.05 | 4.60 | 4.70 | +0.35 | +7.45% | 2 | 1,487 | 24.76% |
| MGM250117P00047000 | 2024-06-18 10:12AM EDT | 47.00 | 7.35 | 5.85 | 5.95 | 0.00 | - | 11 | 1,277 | 23.40% |
| MGM250117P00050000 | 2024-06-24 3:54PM EDT | 50.00 | 8.00 | 8.05 | 8.15 | 0.00 | - | 1 | 353 | 20.97% |
| MGM250117P00055000 | 2024-06-06 2:39PM EDT | 55.00 | 15.00 | 12.45 | 13.25 | 0.00 | - | 600 | 334 | 29.81% |
| MGM250117P00060000 | 2024-05-02 10:01AM EDT | 60.00 | 18.70 | 19.40 | 20.10 | 0.00 | - | 6 | 3 | 53.54% |
| MGM250117P00065000 | 2023-09-26 1:01PM EDT | 65.00 | 27.75 | 29.80 | 30.45 | 0.00 | - | 1 | 0 | 106.27% |
| MGM250117P00070000 | 2024-01-12 1:28PM EDT | 70.00 | 27.43 | 22.20 | 24.75 | 0.00 | - | 60 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.