MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM251219C00020000 | 2024-02-15 2:05PM EDT | 20.00 | 25.60 | 23.95 | 26.20 | 0.00 | - | 1 | 42 | 90.92% |
| MGM251219C00023000 | 2024-06-10 12:27PM EDT | 23.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| MGM251219C00025000 | 2023-11-09 2:26PM EDT | 25.00 | 17.35 | 19.90 | 22.50 | 0.00 | - | 2 | 2 | 79.13% |
| MGM251219C00028000 | 2024-01-22 4:15PM EDT | 28.00 | 18.90 | 18.30 | 19.50 | 0.00 | - | - | 4 | 72.83% |
| MGM251219C00030000 | 2024-06-14 9:32AM EDT | 30.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 25 | 77 | 0.00% |
| MGM251219C00033000 | 2024-05-29 3:47PM EDT | 33.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 204 | 127 | 0.00% |
| MGM251219C00035000 | 2024-04-01 12:23PM EDT | 35.00 | 18.10 | 10.90 | 12.40 | 0.00 | - | 1 | 39 | 52.21% |
| MGM251219C00038000 | 2024-05-20 11:53AM EDT | 38.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MGM251219C00040000 | 2024-06-14 9:32AM EDT | 40.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 25 | 108 | 0.00% |
| MGM251219C00042000 | 2024-06-12 9:51AM EDT | 42.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 0.78% |
| MGM251219C00045000 | 2024-06-12 9:30AM EDT | 45.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 1.56% |
| MGM251219C00047000 | 2024-06-11 9:34AM EDT | 47.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 3.13% |
| MGM251219C00050000 | 2024-06-13 9:55AM EDT | 50.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 3.13% |
| MGM251219C00055000 | 2024-05-23 2:03PM EDT | 55.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 6.25% |
| MGM251219C00060000 | 2024-05-29 3:27PM EDT | 60.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 6.25% |
| MGM251219C00065000 | 2024-05-23 1:24PM EDT | 65.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 6.25% |
| MGM251219C00070000 | 2024-05-29 9:39AM EDT | 70.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 80 | 534 | 12.50% |
| MGM251219C00075000 | 2024-05-23 10:02AM EDT | 75.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM251219P00020000 | 2024-05-29 3:49PM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,153 | 12.50% |
| MGM251219P00023000 | 2024-04-18 3:53PM EDT | 23.00 | 0.95 | 0.70 | 0.91 | 0.00 | - | 1 | 31 | 39.92% |
| MGM251219P00025000 | 2024-04-15 3:11PM EDT | 25.00 | 1.18 | 0.86 | 1.10 | 0.00 | - | 2 | 38 | 37.45% |
| MGM251219P00028000 | 2024-03-18 2:43PM EDT | 28.00 | 1.63 | 1.63 | 1.78 | 0.00 | - | 1 | 315 | 36.95% |
| MGM251219P00030000 | 2024-06-17 3:02PM EDT | 30.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 20 | 215 | 6.25% |
| MGM251219P00033000 | 2024-03-28 1:58PM EDT | 33.00 | 2.15 | 2.83 | 3.00 | 0.00 | - | 10 | 79 | 33.66% |
| MGM251219P00035000 | 2024-05-24 9:34AM EDT | 35.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 3.13% |
| MGM251219P00038000 | 2024-05-30 3:05PM EDT | 38.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 615 | 1.56% |
| MGM251219P00040000 | 2024-06-11 3:59PM EDT | 40.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.20% |
| MGM251219P00042000 | 2024-04-17 10:25AM EDT | 42.00 | 6.00 | 4.10 | 7.15 | 0.00 | - | 1 | 142 | 31.51% |
| MGM251219P00045000 | 2024-03-13 10:55AM EDT | 45.00 | 7.35 | 7.05 | 7.35 | 0.00 | - | 10 | 104 | 22.55% |
| MGM251219P00047000 | 2024-04-18 9:58AM EDT | 47.00 | 8.60 | 7.60 | 9.95 | 0.00 | - | 1 | 12 | 28.65% |
| MGM251219P00050000 | 2024-04-09 9:44AM EDT | 50.00 | 8.60 | 10.05 | 11.55 | 0.00 | - | 9 | 86 | 24.84% |
| MGM251219P00055000 | 2023-06-05 10:18AM EDT | 55.00 | 16.02 | 13.45 | 14.40 | 0.00 | - | 2 | 1 | 0.00% |
| MGM251219P00065000 | 2023-04-25 11:52AM EDT | 65.00 | 21.96 | 24.55 | 25.90 | 0.00 | - | 2 | 2 | 33.72% |
| MGM251219P00070000 | 2023-08-30 2:30PM EDT | 70.00 | 25.96 | 32.15 | 34.20 | 0.00 | - | - | 0 | 52.17% |
© 2024 Yahoo. All rights reserved.