MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240621C00038000 | 2024-06-14 2:18PM EDT | 2024-06-21 | 2.06 | 1.85 | 2.15 | -0.56 | -21.37% | 7 | 587 | 44.34% |
| MGM240628C00038000 | 2024-06-12 11:52AM EDT | 2024-06-28 | 3.20 | 1.43 | 2.35 | 0.00 | - | 3 | 10 | 39.65% |
| MGM240705C00038000 | 2024-06-14 10:13AM EDT | 2024-07-05 | 2.00 | 2.17 | 2.43 | -0.73 | -26.74% | 15 | 28 | 34.96% |
| MGM240712C00038000 | 2024-06-14 9:52AM EDT | 2024-07-12 | 2.50 | 2.31 | 2.65 | -0.54 | -17.76% | 10 | 1 | 36.13% |
| MGM240719C00038000 | 2024-06-07 3:29PM EDT | 2024-07-19 | 2.50 | 2.18 | 2.72 | -0.75 | -23.08% | 13 | 241 | 33.94% |
| MGM240726C00038000 | 2024-06-11 9:33AM EDT | 2024-07-26 | 3.30 | 2.72 | 3.05 | 0.00 | - | - | 1 | 37.79% |
| MGM240816C00038000 | 2024-06-11 10:13AM EDT | 2024-08-16 | 3.70 | 2.87 | 3.45 | 0.00 | - | 2 | 69 | 37.45% |
| MGM240920C00038000 | 2024-06-12 9:42AM EDT | 2024-09-20 | 5.15 | 3.85 | 4.95 | 0.00 | - | 1 | 425 | 49.32% |
| MGM241220C00038000 | 2024-06-11 1:02PM EDT | 2024-12-20 | 5.95 | 5.10 | 5.35 | 0.00 | - | 1 | 56 | 39.16% |
| MGM250620C00038000 | 2024-06-10 10:46AM EDT | 2025-06-20 | 8.04 | 7.15 | 8.45 | 0.00 | - | 1 | 18 | 48.30% |
| MGM251219C00038000 | 2024-05-20 11:53AM EDT | 2025-12-19 | 10.20 | 8.85 | 10.15 | 0.00 | - | 1 | 12 | 48.83% |
| MGM260116C00038000 | 2024-05-30 9:50AM EDT | 2026-01-16 | 8.55 | 8.80 | 9.35 | 0.00 | - | 1 | 50 | 43.37% |
| MGM261218C00038000 | 2024-02-08 12:08PM EDT | 2026-12-18 | 17.30 | 12.75 | 16.50 | 0.00 | - | 1 | 6 | 57.51% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240621P00038000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.11 | +0.04 | +80.00% | 7 | 3,252 | 30.66% |
| MGM240628P00038000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.27 | 0.22 | 0.28 | +0.06 | +28.57% | 36 | 162 | 30.47% |
| MGM240705P00038000 | 2024-06-10 11:48AM EDT | 2024-07-05 | 0.31 | 0.31 | 0.41 | 0.00 | - | 3 | 76 | 29.40% |
| MGM240712P00038000 | 2024-06-12 1:09PM EDT | 2024-07-12 | 0.33 | 0.44 | 0.50 | 0.00 | - | 1 | 15 | 28.03% |
| MGM240719P00038000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 0.62 | 0.60 | 0.65 | +0.17 | +37.78% | 11 | 722 | 28.76% |
| MGM240726P00038000 | 2024-06-10 12:34PM EDT | 2024-07-26 | 0.61 | 0.69 | 0.80 | 0.00 | - | - | 4 | 29.49% |
| MGM240802P00038000 | 2024-06-13 9:47AM EDT | 2024-08-02 | 0.98 | 0.72 | 1.06 | 0.00 | - | 2 | 2 | 32.35% |
| MGM240816P00038000 | 2024-06-12 10:00AM EDT | 2024-08-16 | 0.73 | 1.16 | 1.24 | 0.00 | - | 16 | 128 | 31.54% |
| MGM240920P00038000 | 2024-06-07 11:34AM EDT | 2024-09-20 | 1.45 | 0.75 | 1.60 | 0.00 | - | 20 | 256 | 30.03% |
| MGM241220P00038000 | 2024-06-11 1:12PM EDT | 2024-12-20 | 2.13 | 2.15 | 2.64 | 0.00 | - | 42 | 508 | 31.29% |
| MGM250620P00038000 | 2024-06-12 9:30AM EDT | 2025-06-20 | 3.19 | 3.55 | 3.75 | 0.00 | - | 1 | 1,117 | 29.61% |
| MGM251219P00038000 | 2024-05-30 3:05PM EDT | 2025-12-19 | 5.15 | 4.45 | 4.65 | 0.00 | - | 2 | 615 | 29.09% |
| MGM260116P00038000 | 2024-06-10 3:20PM EDT | 2026-01-16 | 4.36 | 2.85 | 4.85 | 0.00 | - | 2 | 359 | 29.42% |
| MGM261218P00038000 | 2024-05-30 3:05PM EDT | 2026-12-18 | 6.15 | 3.80 | 6.45 | 0.00 | - | 2 | 20 | 30.12% |
© 2024 Yahoo. All rights reserved.