MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240621C00020000 | 2024-06-10 9:54AM EDT | 20.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| MGM240621C00023000 | 2024-05-23 10:10AM EDT | 23.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| MGM240621C00025000 | 2024-05-31 10:39AM EDT | 25.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 0.00% |
| MGM240621C00026000 | 2024-05-29 1:01PM EDT | 26.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| MGM240621C00027000 | 2024-05-29 1:01PM EDT | 27.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 33 | 50 | 0.00% |
| MGM240621C00028000 | 2024-05-28 2:25PM EDT | 28.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MGM240621C00029000 | 2024-05-28 2:25PM EDT | 29.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| MGM240621C00030000 | 2024-06-17 1:24PM EDT | 30.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 12 | 287 | 0.00% |
| MGM240621C00031000 | 2024-05-31 10:30AM EDT | 31.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| MGM240621C00032000 | 2024-06-05 9:45AM EDT | 32.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| MGM240621C00033000 | 2024-06-17 10:06AM EDT | 33.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| MGM240621C00034000 | 2024-06-17 2:55PM EDT | 34.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 0.00% |
| MGM240621C00034500 | 2024-06-11 11:33AM EDT | 34.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MGM240621C00035000 | 2024-06-17 2:49PM EDT | 35.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 264 | 0.00% |
| MGM240621C00036000 | 2024-06-11 12:47PM EDT | 36.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| MGM240621C00037000 | 2024-06-17 11:54AM EDT | 37.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 0.00% |
| MGM240621C00037500 | 2024-06-12 3:10PM EDT | 37.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| MGM240621C00038000 | 2024-06-17 10:04AM EDT | 38.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 593 | 0.00% |
| MGM240621C00038500 | 2024-06-17 10:37AM EDT | 38.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| MGM240621C00039000 | 2024-06-17 2:06PM EDT | 39.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 22 | 439 | 0.00% |
| MGM240621C00039500 | 2024-06-17 1:56PM EDT | 39.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 667 | 810 | 0.00% |
| MGM240621C00040000 | 2024-06-17 3:35PM EDT | 40.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,201 | 3,967 | 0.00% |
| MGM240621C00040500 | 2024-06-17 3:50PM EDT | 40.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 456 | 2,198 | 0.78% |
| MGM240621C00041000 | 2024-06-17 3:57PM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 271 | 1,643 | 3.13% |
| MGM240621C00041500 | 2024-06-17 3:59PM EDT | 41.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 53 | 773 | 6.25% |
| MGM240621C00042000 | 2024-06-17 3:59PM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 729 | 1,458 | 12.50% |
| MGM240621C00042500 | 2024-06-17 2:07PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 910 | 12.50% |
| MGM240621C00043000 | 2024-06-17 3:24PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 652 | 12.50% |
| MGM240621C00043500 | 2024-06-14 3:32PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 203 | 143 | 25.00% |
| MGM240621C00044000 | 2024-06-17 3:01PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2,039 | 25.00% |
| MGM240621C00044500 | 2024-06-17 1:35PM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 25.00% |
| MGM240621C00045000 | 2024-06-17 2:12PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 2,791 | 25.00% |
| MGM240621C00045500 | 2024-05-24 1:46PM EDT | 45.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 26 | 25.00% |
| MGM240621C00046000 | 2024-06-17 3:01PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 601 | 25.00% |
| MGM240621C00046500 | 2024-05-21 11:22AM EDT | 46.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MGM240621C00047000 | 2024-06-04 12:02PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 1,348 | 25.00% |
| MGM240621C00047500 | 2024-06-06 9:30AM EDT | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 50.00% |
| MGM240621C00048000 | 2024-05-24 2:31PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 442 | 50.00% |
| MGM240621C00049000 | 2024-06-10 9:48AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 50.00% |
| MGM240621C00050000 | 2024-06-17 1:24PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 4,583 | 50.00% |
| MGM240621C00051000 | 2024-06-17 2:10PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 54 | 50.00% |
| MGM240621C00055000 | 2024-06-14 3:40PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,686 | 50.00% |
| MGM240621C00060000 | 2024-06-14 2:42PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 462 | 50.00% |
| MGM240621C00065000 | 2024-06-10 2:27PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,194 | 50.00% |
| MGM240621C00070000 | 2024-04-24 3:59PM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 292 | 231.25% |
| MGM240621C00075000 | 2024-05-21 12:24PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 173 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240621P00020000 | 2024-03-01 11:56AM EDT | 20.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 78 | 198 | 375.00% |
| MGM240621P00023000 | 2024-05-30 12:18PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 300 | 50.00% |
| MGM240621P00025000 | 2024-05-29 10:32AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 50.00% |
| MGM240621P00026000 | 2024-02-06 11:47AM EDT | 26.00 | 0.16 | 0.02 | 0.64 | 0.00 | - | 2 | 99 | 292.19% |
| MGM240621P00027000 | 2024-02-23 12:14PM EDT | 27.00 | 0.08 | 0.00 | 0.98 | 0.00 | - | 2 | 95 | 300.78% |
| MGM240621P00028000 | 2024-06-07 2:09PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,330 | 50.00% |
| MGM240621P00029000 | 2024-03-08 4:07PM EDT | 29.00 | 0.19 | 0.00 | 0.23 | 0.00 | - | 2 | 43 | 184.38% |
| MGM240621P00030000 | 2024-05-28 2:27PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,636 | 50.00% |
| MGM240621P00031000 | 2024-05-09 10:02AM EDT | 31.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 185 | 203 | 201.95% |
| MGM240621P00032000 | 2024-06-17 1:08PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 113 | 50.00% |
| MGM240621P00033000 | 2024-06-17 9:48AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 50.00% |
| MGM240621P00034000 | 2024-06-07 12:56PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 50.00% |
| MGM240621P00035000 | 2024-06-17 3:46PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 1,135 | 25.00% |
| MGM240621P00036000 | 2024-06-17 3:46PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 330 | 25.00% |
| MGM240621P00036500 | 2024-06-17 1:46PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 25.00% |
| MGM240621P00037000 | 2024-06-17 1:38PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 368 | 25.00% |
| MGM240621P00037500 | 2024-06-17 3:28PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 55 | 130 | 25.00% |
| MGM240621P00038000 | 2024-06-17 3:23PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 148 | 3,236 | 12.50% |
| MGM240621P00038500 | 2024-06-17 3:50PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 231 | 12.50% |
| MGM240621P00039000 | 2024-06-17 3:59PM EDT | 39.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 37 | 1,000 | 12.50% |
| MGM240621P00039500 | 2024-06-17 2:00PM EDT | 39.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 41 | 674 | 6.25% |
| MGM240621P00040000 | 2024-06-17 3:57PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 812 | 2,481 | 3.13% |
| MGM240621P00040500 | 2024-06-17 1:26PM EDT | 40.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 201 | 0.00% |
| MGM240621P00041000 | 2024-06-17 2:26PM EDT | 41.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 16 | 902 | 0.00% |
| MGM240621P00041500 | 2024-06-17 1:30PM EDT | 41.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 107 | 0.00% |
| MGM240621P00042000 | 2024-06-17 9:31AM EDT | 42.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,558 | 0.00% |
| MGM240621P00042500 | 2024-06-17 10:19AM EDT | 42.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MGM240621P00043000 | 2024-06-12 3:01PM EDT | 43.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 615 | 0.00% |
| MGM240621P00043500 | 2024-05-31 3:53PM EDT | 43.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MGM240621P00044000 | 2024-06-17 1:17PM EDT | 44.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 484 | 965 | 0.00% |
| MGM240621P00045000 | 2024-06-12 9:34AM EDT | 45.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 473 | 0.00% |
| MGM240621P00046000 | 2024-05-08 10:10AM EDT | 46.00 | 5.60 | 3.65 | 5.50 | 0.00 | - | 3 | 14 | 0.00% |
| MGM240621P00046500 | 2024-05-21 10:53AM EDT | 46.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240621P00047000 | 2024-06-17 1:38PM EDT | 47.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 2 | 852 | 0.00% |
| MGM240621P00048000 | 2024-05-22 3:08PM EDT | 48.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 105 | 4 | 0.00% |
| MGM240621P00049000 | 2024-05-22 3:08PM EDT | 49.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 670 | 4 | 0.00% |
| MGM240621P00050000 | 2024-06-12 9:44AM EDT | 50.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MGM240621P00051000 | 2024-06-10 9:36AM EDT | 51.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240621P00055000 | 2024-06-12 9:44AM EDT | 55.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| MGM240621P00060000 | 2024-04-30 3:15PM EDT | 60.00 | 20.30 | 21.40 | 21.65 | 0.00 | - | 1 | 0 | 402.83% |
| MGM240621P00065000 | 2023-12-21 4:04PM EDT | 65.00 | 20.80 | 19.60 | 24.35 | 0.00 | - | 5 | 0 | 0.00% |
| MGM240621P00075000 | 2023-12-19 4:11PM EDT | 75.00 | 29.90 | 30.10 | 34.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.