MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503C00038000 | 2024-05-02 11:53AM EDT | 2024-05-03 | 2.79 | 2.57 | 3.15 | +0.51 | +22.37% | 21 | 219 | 147.27% |
| MGM240510C00038000 | 2024-05-02 3:45PM EDT | 2024-05-10 | 2.81 | 2.85 | 3.25 | +0.34 | +13.77% | 82 | 66 | 58.40% |
| MGM240517C00038000 | 2024-04-30 10:06AM EDT | 2024-05-17 | 3.30 | 2.88 | 3.20 | 0.00 | - | 1 | 90 | 40.33% |
| MGM240524C00038000 | 2024-05-01 10:08AM EDT | 2024-05-24 | 2.81 | 2.93 | 3.60 | 0.00 | - | 9 | 18 | 47.07% |
| MGM240531C00038000 | 2024-04-26 9:38AM EDT | 2024-05-31 | 4.55 | 2.68 | 3.50 | 0.00 | - | 24 | 24 | 38.18% |
| MGM240621C00038000 | 2024-04-30 12:42PM EDT | 2024-06-21 | 3.58 | 3.65 | 4.95 | 0.00 | - | 32 | 156 | 57.13% |
| MGM240920C00038000 | 2024-04-22 2:41PM EDT | 2024-09-20 | 6.90 | 5.30 | 5.45 | 0.00 | - | 4 | 228 | 39.43% |
| MGM250620C00038000 | 2024-05-02 12:09PM EDT | 2025-06-20 | 8.75 | 7.60 | 9.45 | +0.75 | +9.38% | 7 | 4 | 47.86% |
| MGM251219C00038000 | 2024-03-28 2:17PM EDT | 2025-12-19 | 15.61 | 9.80 | 11.20 | 0.00 | - | 1 | 12 | 49.04% |
| MGM260116C00038000 | 2024-04-30 3:57PM EDT | 2026-01-16 | 9.80 | 9.65 | 10.70 | 0.00 | - | 51 | 51 | 45.36% |
| MGM261218C00038000 | 2024-02-08 12:08PM EDT | 2026-12-18 | 17.30 | 12.75 | 16.50 | 0.00 | - | 1 | 6 | 53.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503P00038000 | 2024-05-02 3:26PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.05 | -0.43 | -93.48% | 171 | 293 | 83.59% |
| MGM240510P00038000 | 2024-05-02 2:43PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.10 | -0.41 | -85.42% | 35 | 96 | 37.70% |
| MGM240517P00038000 | 2024-05-02 1:09PM EDT | 2024-05-17 | 0.20 | 0.18 | 0.21 | -0.54 | -72.97% | 11 | 793 | 34.38% |
| MGM240524P00038000 | 2024-04-26 11:25AM EDT | 2024-05-24 | 0.51 | 0.27 | 0.32 | 0.00 | - | 3 | 4 | 32.96% |
| MGM240531P00038000 | 2024-04-30 2:50PM EDT | 2024-05-31 | 1.00 | 0.35 | 0.41 | 0.00 | - | 4 | 6 | 31.64% |
| MGM240621P00038000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 0.67 | 0.65 | 0.69 | -0.46 | -40.71% | 31 | 2,489 | 30.37% |
| MGM240719P00038000 | 2024-05-02 2:05PM EDT | 2024-07-19 | 0.99 | 0.98 | 1.01 | -0.07 | -6.60% | 379 | 467 | 29.54% |
| MGM240920P00038000 | 2024-05-01 1:40PM EDT | 2024-09-20 | 1.59 | 1.70 | 1.79 | -0.65 | -29.02% | 3 | 276 | 30.85% |
| MGM241220P00038000 | 2024-04-22 2:39PM EDT | 2024-12-20 | 2.31 | 2.53 | 2.70 | 0.00 | - | - | 3 | 31.76% |
| MGM250620P00038000 | 2024-05-01 2:29PM EDT | 2025-06-20 | 4.11 | 2.72 | 3.85 | 0.00 | - | 12 | 89 | 30.96% |
| MGM251219P00038000 | 2024-04-22 10:16AM EDT | 2025-12-19 | 4.25 | 4.45 | 5.70 | 0.00 | - | 3 | 575 | 35.36% |
| MGM260116P00038000 | 2024-04-25 11:21AM EDT | 2026-01-16 | 4.50 | 4.65 | 4.85 | 0.00 | - | 2 | 352 | 30.26% |
| MGM261218P00038000 | 2024-05-01 2:55PM EDT | 2026-12-18 | 5.95 | 3.85 | 6.60 | 0.00 | - | 1 | 17 | 31.54% |
© 2024 Yahoo. All rights reserved.