MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM260116C00020000 | 2024-02-14 4:42PM EDT | 20.00 | 25.50 | 23.40 | 27.30 | 0.00 | - | 10 | 12 | 91.43% |
| MGM260116C00025000 | 2024-05-16 2:38PM EDT | 25.00 | 19.80 | 17.05 | 18.20 | 0.00 | - | 10 | 18 | 52.72% |
| MGM260116C00028000 | 2024-04-01 1:34PM EDT | 28.00 | 23.50 | 15.85 | 16.60 | 0.00 | - | 1 | 3 | 51.87% |
| MGM260116C00030000 | 2024-05-30 3:37PM EDT | 30.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 34 | 2,221 | 0.00% |
| MGM260116C00033000 | 2024-05-29 3:49PM EDT | 33.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 145 | 156 | 0.00% |
| MGM260116C00035000 | 2024-06-07 3:27PM EDT | 35.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 0.00% |
| MGM260116C00038000 | 2024-05-30 9:50AM EDT | 38.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| MGM260116C00040000 | 2024-06-11 1:41PM EDT | 40.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,056 | 0.00% |
| MGM260116C00042000 | 2024-06-13 11:49AM EDT | 42.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 13 | 149 | 0.78% |
| MGM260116C00045000 | 2024-06-12 9:35AM EDT | 45.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 1.56% |
| MGM260116C00047000 | 2024-06-11 9:54AM EDT | 47.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 3.13% |
| MGM260116C00050000 | 2024-06-13 9:55AM EDT | 50.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 3.13% |
| MGM260116C00055000 | 2024-06-14 10:55AM EDT | 55.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 8 | 591 | 6.25% |
| MGM260116C00060000 | 2024-05-23 2:06PM EDT | 60.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 6.25% |
| MGM260116C00065000 | 2024-05-30 3:50PM EDT | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 6.25% |
| MGM260116C00070000 | 2024-06-03 9:49AM EDT | 70.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM260116P00020000 | 2024-06-10 3:51PM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 12.50% |
| MGM260116P00023000 | 2024-06-11 3:40PM EDT | 23.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 15 | 59 | 12.50% |
| MGM260116P00025000 | 2024-06-05 11:35AM EDT | 25.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| MGM260116P00028000 | 2024-05-22 12:19PM EDT | 28.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| MGM260116P00030000 | 2024-05-23 12:57PM EDT | 30.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 6.25% |
| MGM260116P00033000 | 2024-05-23 12:41PM EDT | 33.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 3.13% |
| MGM260116P00035000 | 2024-06-10 10:48AM EDT | 35.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 2 | 1,033 | 3.13% |
| MGM260116P00038000 | 2024-06-10 3:20PM EDT | 38.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 2 | 359 | 1.56% |
| MGM260116P00040000 | 2024-05-21 10:13AM EDT | 40.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,848 | 0.20% |
| MGM260116P00042000 | 2024-06-17 2:42PM EDT | 42.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| MGM260116P00045000 | 2024-05-21 10:13AM EDT | 45.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| MGM260116P00047000 | 2024-04-22 10:00AM EDT | 47.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM260116P00050000 | 2024-04-23 10:41AM EDT | 50.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MGM260116P00055000 | 2024-02-12 11:17AM EDT | 55.00 | 11.65 | 12.45 | 13.80 | 0.00 | - | - | 36 | 0.00% |
| MGM260116P00060000 | 2024-01-11 12:38PM EDT | 60.00 | 18.07 | 14.40 | 15.35 | 0.00 | - | 40 | 40 | 0.00% |
| MGM260116P00065000 | 2023-12-20 4:48PM EDT | 65.00 | 21.45 | 20.45 | 23.85 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.