MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM261218C00020000 | 2024-05-08 9:30AM EDT | 20.00 | 25.99 | 21.55 | 25.90 | 0.00 | - | - | 2 | 53.96% |
| MGM261218C00025000 | 2024-03-06 4:15PM EDT | 25.00 | 21.90 | 24.80 | 28.35 | 0.00 | - | 1 | 2 | 91.33% |
| MGM261218C00033000 | 2024-05-09 3:22PM EDT | 33.00 | 15.43 | 14.95 | 17.45 | 0.00 | - | 5 | 10 | 51.03% |
| MGM261218C00035000 | 2024-04-01 10:46AM EDT | 35.00 | 20.07 | 13.15 | 13.90 | 0.00 | - | 10 | 6 | 44.50% |
| MGM261218C00038000 | 2024-02-08 12:08PM EDT | 38.00 | 17.30 | 12.75 | 16.50 | 0.00 | - | 1 | 6 | 53.04% |
| MGM261218C00040000 | 2024-05-06 2:54PM EDT | 40.00 | 11.55 | 10.00 | 13.20 | 0.00 | - | 2 | 9 | 50.06% |
| MGM261218C00042000 | 2024-05-13 3:18PM EDT | 42.00 | 10.85 | 8.55 | 12.45 | 0.00 | - | 1 | 3 | 49.81% |
| MGM261218C00045000 | 2024-05-15 12:41PM EDT | 45.00 | 9.70 | 8.30 | 9.70 | 0.00 | - | 1 | 20 | 42.77% |
| MGM261218C00047000 | 2024-04-10 10:34AM EDT | 47.00 | 11.96 | 8.05 | 8.60 | 0.00 | - | 1 | 18 | 40.89% |
| MGM261218C00050000 | 2024-05-01 10:21AM EDT | 50.00 | 7.30 | 5.55 | 8.70 | 0.00 | - | 33 | 108 | 44.47% |
| MGM261218C00055000 | 2024-05-03 1:30PM EDT | 55.00 | 6.00 | 3.60 | 7.95 | 0.00 | - | 1 | 11 | 46.21% |
| MGM261218C00060000 | 2024-04-30 3:28PM EDT | 60.00 | 4.45 | 2.05 | 4.95 | 0.00 | - | 2 | 3 | 38.52% |
| MGM261218C00065000 | 2024-04-23 12:10PM EDT | 65.00 | 4.58 | 2.02 | 4.65 | 0.00 | - | 1 | 7 | 40.61% |
| MGM261218C00070000 | 2024-05-03 10:37AM EDT | 70.00 | 2.98 | 0.00 | 4.90 | 0.00 | - | 12 | 98 | 44.56% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM261218P00020000 | 2024-05-13 10:46AM EDT | 20.00 | 1.02 | 0.00 | 5.00 | 0.00 | - | 1 | 2,006 | 52.34% |
| MGM261218P00023000 | 2024-05-13 10:46AM EDT | 23.00 | 1.46 | 1.07 | 2.40 | 0.00 | - | 1 | 19 | 43.70% |
| MGM261218P00025000 | 2024-02-22 12:04PM EDT | 25.00 | 2.52 | 0.84 | 3.85 | 0.00 | - | 1 | 1 | 48.71% |
| MGM261218P00028000 | 2024-04-30 3:30PM EDT | 28.00 | 2.44 | 1.70 | 4.25 | 0.00 | - | 1 | 4 | 43.64% |
| MGM261218P00030000 | 2024-04-03 2:42PM EDT | 30.00 | 2.62 | 2.58 | 3.85 | 0.00 | - | 1 | 2 | 36.87% |
| MGM261218P00033000 | 2024-01-12 3:13PM EDT | 33.00 | 4.75 | 1.68 | 4.10 | 0.00 | - | 1 | 4 | 31.78% |
| MGM261218P00035000 | 2024-05-14 11:47AM EDT | 35.00 | 4.50 | 3.05 | 4.70 | 0.00 | - | 3 | 5 | 30.40% |
| MGM261218P00038000 | 2024-05-09 9:52AM EDT | 38.00 | 5.75 | 3.15 | 6.55 | 0.00 | - | 2 | 19 | 31.81% |
| MGM261218P00040000 | 2024-05-09 9:48AM EDT | 40.00 | 6.65 | 5.00 | 7.95 | 0.00 | - | 1 | 9 | 32.92% |
| MGM261218P00042000 | 2024-05-09 9:47AM EDT | 42.00 | 7.55 | 5.60 | 9.45 | 0.00 | - | 1 | 1 | 34.06% |
| MGM261218P00045000 | 2024-05-16 10:30AM EDT | 45.00 | 8.70 | 6.90 | 11.45 | 0.00 | - | 20 | 73 | 34.28% |
| MGM261218P00047000 | 2024-02-20 12:27PM EDT | 47.00 | 10.05 | 7.50 | 11.50 | 0.00 | - | 2 | 2 | 29.26% |
| MGM261218P00050000 | 2024-04-01 1:51PM EDT | 50.00 | 9.35 | 11.65 | 12.65 | 0.00 | - | - | 1 | 25.30% |
© 2024 Yahoo. All rights reserved.