MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240531C00035000 | 2024-04-30 12:44PM EDT | 35.00 | 5.53 | 3.90 | 5.40 | 0.00 | - | - | 6 | 121.29% |
| MGM240531C00036000 | 2024-05-24 1:53PM EDT | 36.00 | 3.75 | 2.54 | 4.50 | +0.85 | +29.31% | 2 | 10 | 111.04% |
| MGM240531C00037000 | 2024-05-23 2:52PM EDT | 37.00 | 2.00 | 2.63 | 2.86 | 0.00 | - | 1 | 4 | 47.46% |
| MGM240531C00038000 | 2024-05-24 2:25PM EDT | 38.00 | 1.73 | 1.68 | 1.97 | +0.51 | +41.80% | 460 | 525 | 42.58% |
| MGM240531C00039000 | 2024-05-24 3:39PM EDT | 39.00 | 0.99 | 0.92 | 0.98 | +0.40 | +67.80% | 422 | 868 | 27.15% |
| MGM240531C00040000 | 2024-05-24 3:48PM EDT | 40.00 | 0.37 | 0.35 | 0.39 | +0.14 | +60.87% | 749 | 269 | 25.39% |
| MGM240531C00040500 | 2024-05-24 3:58PM EDT | 40.50 | 0.20 | 0.19 | 0.22 | +0.05 | +33.33% | 316 | 71 | 25.29% |
| MGM240531C00041000 | 2024-05-24 3:39PM EDT | 41.00 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 61 | 196 | 25.00% |
| MGM240531C00041500 | 2024-05-24 10:54AM EDT | 41.50 | 0.07 | 0.04 | 0.07 | -0.05 | -41.67% | 13 | 419 | 27.15% |
| MGM240531C00042000 | 2024-05-24 1:32PM EDT | 42.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 16 | 120 | 31.25% |
| MGM240531C00042500 | 2024-05-22 9:54AM EDT | 42.50 | 0.10 | 0.01 | 0.10 | 0.00 | - | 50 | 180 | 40.82% |
| MGM240531C00043000 | 2024-05-23 9:53AM EDT | 43.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 1 | 281 | 51.17% |
| MGM240531C00043500 | 2024-05-17 12:25PM EDT | 43.50 | 0.19 | 0.01 | 1.29 | 0.00 | - | 4 | 21 | 93.95% |
| MGM240531C00044000 | 2024-05-20 3:15PM EDT | 44.00 | 0.07 | 0.01 | 0.40 | 0.00 | - | 9 | 138 | 66.99% |
| MGM240531C00044500 | 2024-05-20 12:53PM EDT | 44.50 | 0.05 | 0.01 | 0.30 | 0.00 | - | 3 | 9 | 66.80% |
| MGM240531C00045000 | 2024-05-23 12:17PM EDT | 45.00 | 0.02 | 0.01 | 0.80 | 0.00 | - | 10 | 243 | 94.73% |
| MGM240531C00045500 | 2024-05-15 12:14PM EDT | 45.50 | 0.06 | 0.01 | 1.28 | 0.00 | - | - | 1 | 117.87% |
| MGM240531C00046000 | 2024-05-06 12:31PM EDT | 46.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 7 | 52 | 64.84% |
| MGM240531C00047000 | 2024-05-01 10:51AM EDT | 47.00 | 0.17 | 0.00 | 1.28 | 0.00 | - | 10 | 24 | 133.89% |
| MGM240531C00048000 | 2024-04-26 2:14PM EDT | 48.00 | 0.23 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 143.75% |
| MGM240531C00049000 | 2024-05-13 11:44AM EDT | 49.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 11 | 153.52% |
| MGM240531C00050000 | 2024-05-24 2:48PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 31 | 43 | 73.44% |
| MGM240531C00051000 | 2024-05-23 3:03PM EDT | 51.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 172.07% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240531P00033000 | 2024-05-22 11:38AM EDT | 33.00 | 0.04 | 0.00 | 0.06 | +0.03 | +300.00% | 3 | 48 | 72.66% |
| MGM240531P00034000 | 2024-05-24 10:52AM EDT | 34.00 | 0.04 | 0.01 | 0.94 | -0.02 | -33.33% | 1 | 8 | 121.29% |
| MGM240531P00035000 | 2024-05-24 10:27AM EDT | 35.00 | 0.07 | 0.01 | 0.11 | +0.05 | +250.00% | 13 | 51 | 60.16% |
| MGM240531P00036000 | 2024-05-08 3:43PM EDT | 36.00 | 0.05 | 0.02 | 0.03 | -0.05 | -50.00% | 3 | 50 | 42.97% |
| MGM240531P00037000 | 2024-05-24 9:48AM EDT | 37.00 | 0.06 | 0.02 | 0.06 | +0.01 | +20.00% | 14 | 44 | 37.89% |
| MGM240531P00038000 | 2024-05-24 3:35PM EDT | 38.00 | 0.07 | 0.06 | 0.08 | -0.12 | -63.16% | 6 | 88 | 28.71% |
| MGM240531P00039000 | 2024-05-24 2:58PM EDT | 39.00 | 0.24 | 0.20 | 0.24 | -0.39 | -61.90% | 25 | 101 | 25.98% |
| MGM240531P00039500 | 2024-05-24 1:19PM EDT | 39.50 | 0.40 | 0.36 | 0.40 | -0.52 | -56.52% | 16 | 342 | 24.81% |
| MGM240531P00040000 | 2024-05-24 3:45PM EDT | 40.00 | 0.62 | 0.61 | 0.65 | -0.66 | -51.56% | 127 | 164 | 24.41% |
| MGM240531P00040500 | 2024-05-24 2:12PM EDT | 40.50 | 0.95 | 0.95 | 1.01 | -0.76 | -44.44% | 7 | 216 | 25.88% |
| MGM240531P00041000 | 2024-05-24 3:20PM EDT | 41.00 | 1.42 | 1.16 | 1.46 | -0.10 | -6.58% | 21 | 237 | 30.08% |
| MGM240531P00041500 | 2024-05-24 2:23PM EDT | 41.50 | 1.91 | 1.69 | 1.96 | -0.67 | -25.97% | 25 | 290 | 36.62% |
| MGM240531P00042000 | 2024-05-24 2:54PM EDT | 42.00 | 2.40 | 2.08 | 2.67 | -0.80 | -25.00% | 1 | 74 | 57.52% |
| MGM240531P00043000 | 2024-05-23 9:46AM EDT | 43.00 | 3.40 | 2.32 | 4.35 | 0.00 | - | 1 | 33 | 111.52% |
| MGM240531P00044000 | 2024-05-08 2:33PM EDT | 44.00 | 4.04 | 2.66 | 5.10 | 0.00 | - | 25 | 0 | 110.94% |
| MGM240531P00045000 | 2024-05-02 10:13AM EDT | 45.00 | 3.25 | 4.45 | 6.25 | 0.00 | - | 20 | 0 | 59.77% |
| MGM240531P00046000 | 2024-05-06 1:35PM EDT | 46.00 | 5.24 | 5.50 | 7.30 | 0.00 | - | 15 | 0 | 75.98% |
© 2024 Yahoo. All rights reserved.