MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503C00035000 | 2024-05-02 11:50AM EDT | 2024-05-03 | 5.81 | 5.65 | 6.05 | +0.88 | +17.85% | 5 | 12 | 220.31% |
| MGM240517C00035000 | 2024-04-22 11:41AM EDT | 2024-05-17 | 5.97 | 5.80 | 6.25 | -1.38 | -18.78% | 7 | 8 | 54.69% |
| MGM240621C00035000 | 2024-05-02 9:33AM EDT | 2024-06-21 | 8.25 | 5.65 | 6.60 | +2.75 | +50.00% | 50 | 327 | 48.58% |
| MGM240920C00035000 | 2024-04-30 3:00PM EDT | 2024-09-20 | 6.84 | 6.30 | 7.60 | 0.00 | - | 1 | 9 | 42.70% |
| MGM250117C00035000 | 2024-04-26 9:43AM EDT | 2025-01-17 | 10.00 | 8.75 | 9.05 | 0.00 | - | 3 | 422 | 44.46% |
| MGM250620C00035000 | 2024-04-30 3:52PM EDT | 2025-06-20 | 9.50 | 10.30 | 10.65 | 0.00 | - | 1 | 2 | 46.11% |
| MGM251219C00035000 | 2024-04-01 12:23PM EDT | 2025-12-19 | 18.10 | 10.90 | 12.40 | 0.00 | - | 1 | 39 | 48.24% |
| MGM260116C00035000 | 2024-04-26 9:47AM EDT | 2026-01-16 | 13.55 | 11.45 | 13.45 | 0.00 | - | 1 | 16 | 52.92% |
| MGM261218C00035000 | 2024-04-01 10:46AM EDT | 2026-12-18 | 20.07 | 13.15 | 13.90 | 0.00 | - | 10 | 6 | 44.67% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503P00035000 | 2024-05-01 2:25PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.01 | 0.00 | - | 29 | 48 | 118.75% |
| MGM240510P00035000 | 2024-05-02 12:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 1 | 16 | 52.34% |
| MGM240517P00035000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.30 | 0.01 | 0.11 | +0.14 | +87.50% | 1 | 53 | 50.59% |
| MGM240531P00035000 | 2024-05-02 11:58AM EDT | 2024-05-31 | 0.07 | 0.09 | 0.68 | -0.29 | -80.56% | 8 | 8 | 50.88% |
| MGM240621P00035000 | 2024-05-02 12:29PM EDT | 2024-06-21 | 0.24 | 0.20 | 0.24 | -0.22 | -47.83% | 19 | 627 | 33.59% |
| MGM240920P00035000 | 2024-05-02 2:30PM EDT | 2024-09-20 | 0.92 | 0.93 | 0.97 | -0.38 | -29.23% | 385 | 102 | 32.52% |
| MGM241220P00035000 | 2024-05-02 3:22PM EDT | 2024-12-20 | 1.60 | 1.63 | 1.84 | -0.34 | -17.53% | 7 | 65 | 34.40% |
| MGM250117P00035000 | 2024-05-01 2:29PM EDT | 2025-01-17 | 1.79 | 1.77 | 1.83 | -0.31 | -14.76% | 3 | 3,140 | 32.40% |
| MGM250620P00035000 | 2024-04-30 3:55PM EDT | 2025-06-20 | 3.15 | 2.58 | 2.82 | 0.00 | - | 4 | 120 | 32.75% |
| MGM251219P00035000 | 2024-05-02 10:17AM EDT | 2025-12-19 | 3.45 | 3.40 | 3.60 | +0.15 | +4.55% | 1 | 203 | 31.79% |
| MGM260116P00035000 | 2024-04-25 11:18AM EDT | 2026-01-16 | 3.45 | 3.55 | 3.70 | 0.00 | - | 3 | 1,031 | 31.62% |
| MGM261218P00035000 | 2024-04-22 11:35AM EDT | 2026-12-18 | 5.60 | 3.25 | 4.80 | 0.00 | - | 2 | 4 | 30.40% |
© 2024 Yahoo. All rights reserved.