MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240419C00025000 | 2024-03-08 3:03PM EDT | 25.00 | 17.64 | 21.45 | 21.75 | 0.00 | - | 2 | 0 | 1,665.63% |
| MGM240419C00030000 | 2024-04-12 3:33PM EDT | 30.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| MGM240419C00035000 | 2024-03-05 4:14PM EDT | 35.00 | 7.48 | 10.85 | 11.10 | 0.00 | - | 4 | 5 | 866.41% |
| MGM240419C00036000 | 2024-04-12 1:02PM EDT | 36.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MGM240419C00037000 | 2024-04-03 3:15PM EDT | 37.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MGM240419C00037500 | 2024-03-28 10:17AM EDT | 37.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MGM240419C00038000 | 2024-04-01 3:59PM EDT | 38.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| MGM240419C00039000 | 2024-03-26 10:30AM EDT | 39.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 3 | 147 | 0.00% |
| MGM240419C00039500 | 2024-03-26 10:16AM EDT | 39.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MGM240419C00040000 | 2024-04-18 3:49PM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 1,363 | 0.00% |
| MGM240419C00040500 | 2024-04-16 11:55AM EDT | 40.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 36 | 23 | 0.00% |
| MGM240419C00041000 | 2024-04-18 11:26AM EDT | 41.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 405 | 0.00% |
| MGM240419C00041500 | 2024-04-18 12:52PM EDT | 41.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MGM240419C00042000 | 2024-04-18 3:51PM EDT | 42.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 340 | 760 | 0.00% |
| MGM240419C00042500 | 2024-04-18 3:14PM EDT | 42.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 357 | 384 | 6.25% |
| MGM240419C00043000 | 2024-04-18 3:55PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 367 | 1,737 | 12.50% |
| MGM240419C00043500 | 2024-04-18 3:58PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 631 | 25.00% |
| MGM240419C00044000 | 2024-04-18 1:28PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 1,034 | 25.00% |
| MGM240419C00044500 | 2024-04-18 2:51PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 653 | 25.00% |
| MGM240419C00045000 | 2024-04-18 3:42PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 137 | 4,284 | 25.00% |
| MGM240419C00045500 | 2024-04-17 9:51AM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 50.00% |
| MGM240419C00046000 | 2024-04-18 3:43PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 625 | 50.00% |
| MGM240419C00046500 | 2024-04-18 10:56AM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 422 | 50.00% |
| MGM240419C00047000 | 2024-04-17 3:24PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 922 | 50.00% |
| MGM240419C00047500 | 2024-04-18 3:11PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 50.00% |
| MGM240419C00048000 | 2024-04-18 12:37PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 474 | 50.00% |
| MGM240419C00048500 | 2024-04-12 3:36PM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 83 | 269 | 50.00% |
| MGM240419C00049000 | 2024-04-18 3:53PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 390 | 50.00% |
| MGM240419C00050000 | 2024-04-18 3:54PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 560 | 50.00% |
| MGM240419C00051000 | 2024-04-18 9:31AM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| MGM240419C00052000 | 2024-04-08 9:35AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 527 | 50.00% |
| MGM240419C00053000 | 2024-04-03 12:41PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 78 | 50.00% |
| MGM240419C00055000 | 2024-04-08 2:37PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| MGM240419C00060000 | 2024-03-04 11:43AM EDT | 60.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 24 | 231 | 460.94% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240419P00025000 | 2024-03-28 12:31PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| MGM240419P00030000 | 2024-03-21 11:20AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| MGM240419P00035000 | 2024-04-17 9:58AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 50.00% |
| MGM240419P00036000 | 2024-04-12 12:29PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 856 | 50.00% |
| MGM240419P00037000 | 2024-04-12 12:30PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 127 | 107 | 50.00% |
| MGM240419P00037500 | 2024-03-20 2:40PM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MGM240419P00038000 | 2024-04-15 12:06PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 50.00% |
| MGM240419P00038500 | 2024-03-26 2:46PM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 50.00% |
| MGM240419P00039000 | 2024-04-16 12:33PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 409 | 50.00% |
| MGM240419P00039500 | 2024-04-16 9:58AM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| MGM240419P00040000 | 2024-04-18 11:13AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,241 | 25.00% |
| MGM240419P00040500 | 2024-04-18 10:10AM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 25.00% |
| MGM240419P00041000 | 2024-04-18 9:54AM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 410 | 12.50% |
| MGM240419P00041500 | 2024-04-18 3:59PM EDT | 41.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 222 | 6.25% |
| MGM240419P00042000 | 2024-04-18 3:59PM EDT | 42.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 78 | 3,005 | 0.78% |
| MGM240419P00042500 | 2024-04-18 3:37PM EDT | 42.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2,028 | 3,042 | 0.00% |
| MGM240419P00043000 | 2024-04-18 3:55PM EDT | 43.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,519 | 2,157 | 0.00% |
| MGM240419P00043500 | 2024-04-18 3:44PM EDT | 43.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 133 | 650 | 0.00% |
| MGM240419P00044000 | 2024-04-18 12:25PM EDT | 44.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 31 | 1,411 | 0.00% |
| MGM240419P00044500 | 2024-04-18 2:43PM EDT | 44.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 6 | 225 | 0.00% |
| MGM240419P00045000 | 2024-04-18 2:41PM EDT | 45.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 73 | 1,960 | 0.00% |
| MGM240419P00045500 | 2024-04-17 3:59PM EDT | 45.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| MGM240419P00046000 | 2024-04-17 3:49PM EDT | 46.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 25 | 329 | 0.00% |
| MGM240419P00046500 | 2024-04-16 3:15PM EDT | 46.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| MGM240419P00047000 | 2024-04-17 2:20PM EDT | 47.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| MGM240419P00047500 | 2024-04-16 1:32PM EDT | 47.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MGM240419P00048000 | 2024-04-16 1:32PM EDT | 48.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MGM240419P00048500 | 2024-04-02 11:13AM EDT | 48.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240419P00049000 | 2024-04-10 10:03AM EDT | 49.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGM240419P00050000 | 2024-04-17 2:44PM EDT | 50.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| MGM240419P00051000 | 2024-04-17 1:52PM EDT | 51.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MGM240419P00053000 | 2024-04-17 2:44PM EDT | 53.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MGM240419P00055000 | 2024-03-05 11:00AM EDT | 55.00 | 12.90 | 7.70 | 8.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.