MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503C00040000 | 2024-05-02 1:27PM EDT | 2024-05-03 | 0.96 | 0.92 | 0.97 | -0.03 | -3.03% | 302 | 584 | 16.41% |
| MGM240510C00040000 | 2024-05-02 1:59PM EDT | 2024-05-10 | 1.37 | 1.19 | 1.32 | +0.15 | +12.30% | 57 | 253 | 29.20% |
| MGM240517C00040000 | 2024-05-02 11:32AM EDT | 2024-05-17 | 1.56 | 1.52 | 1.58 | +0.16 | +11.43% | 57 | 490 | 30.37% |
| MGM240524C00040000 | 2024-05-02 10:26AM EDT | 2024-05-24 | 2.45 | 1.77 | 1.83 | +0.76 | +44.97% | 24 | 90 | 31.84% |
| MGM240621C00040000 | 2024-05-02 12:37PM EDT | 2024-06-21 | 2.43 | 2.42 | 2.45 | +0.12 | +5.19% | 6 | 702 | 31.98% |
| MGM240920C00040000 | 2024-05-02 1:30PM EDT | 2024-09-20 | 4.25 | 4.10 | 4.20 | +0.25 | +6.25% | 22 | 265 | 36.78% |
| MGM250117C00040000 | 2024-05-02 1:48PM EDT | 2025-01-17 | 5.87 | 5.75 | 5.90 | +0.57 | +10.75% | 10 | 1,171 | 39.75% |
| MGM250620C00040000 | 2024-04-26 2:06PM EDT | 2025-06-20 | 8.15 | 7.30 | 8.60 | 0.00 | - | 10 | 58 | 47.58% |
| MGM251219C00040000 | 2024-03-28 2:16PM EDT | 2025-12-19 | 14.35 | 9.35 | 9.70 | 0.00 | - | 1 | 32 | 45.20% |
| MGM260116C00040000 | 2024-04-30 2:58PM EDT | 2026-01-16 | 9.34 | 9.40 | 9.60 | 0.00 | - | 1 | 1,057 | 43.68% |
| MGM261218C00040000 | 2024-03-28 2:23PM EDT | 2026-12-18 | 16.85 | 11.95 | 13.55 | 0.00 | - | 1 | 2 | 51.27% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503P00040000 | 2024-05-02 1:21PM EDT | 2024-05-03 | 0.13 | 0.11 | 0.16 | -1.14 | -89.76% | 239 | 389 | 41.99% |
| MGM240510P00040000 | 2024-05-02 12:42PM EDT | 2024-05-10 | 0.41 | 0.42 | 0.47 | -0.98 | -70.50% | 30 | 180 | 34.28% |
| MGM240517P00040000 | 2024-05-02 1:58PM EDT | 2024-05-17 | 0.64 | 0.65 | 0.69 | -0.72 | -52.94% | 68 | 642 | 32.72% |
| MGM240524P00040000 | 2024-04-16 1:26PM EDT | 2024-05-24 | 0.93 | 0.80 | 0.86 | 0.00 | - | 1 | 7 | 31.74% |
| MGM240531P00040000 | 2024-04-30 1:24PM EDT | 2024-05-31 | 0.78 | 0.95 | 0.98 | -1.07 | -57.84% | 3 | 25 | 30.47% |
| MGM240607P00040000 | 2024-05-02 1:48PM EDT | 2024-06-07 | 1.04 | 1.05 | 1.24 | -0.88 | -45.83% | 5 | 2 | 32.67% |
| MGM240621P00040000 | 2024-05-02 1:15PM EDT | 2024-06-21 | 1.30 | 1.32 | 1.35 | -0.59 | -31.22% | 98 | 1,739 | 29.69% |
| MGM240719P00040000 | 2024-05-02 2:10PM EDT | 2024-07-19 | 1.72 | 1.71 | 1.72 | -0.43 | -20.00% | 71 | 63 | 28.88% |
| MGM240920P00040000 | 2024-05-02 12:38PM EDT | 2024-09-20 | 2.51 | 2.50 | 2.57 | -0.64 | -20.32% | 22 | 376 | 30.10% |
| MGM250117P00040000 | 2024-05-01 11:10AM EDT | 2025-01-17 | 4.10 | 3.55 | 3.70 | 0.00 | - | 13 | 4,081 | 30.59% |
| MGM250620P00040000 | 2024-05-02 10:15AM EDT | 2025-06-20 | 4.14 | 4.45 | 4.75 | -0.91 | -18.02% | 4 | 157 | 30.45% |
| MGM251219P00040000 | 2024-04-22 10:22AM EDT | 2025-12-19 | 5.05 | 5.15 | 5.60 | 0.00 | - | 1 | 78 | 29.58% |
| MGM260116P00040000 | 2024-04-25 11:31AM EDT | 2026-01-16 | 5.30 | 5.50 | 5.70 | 0.00 | - | 3 | 92 | 29.40% |
| MGM261218P00040000 | 2024-04-25 3:48PM EDT | 2026-12-18 | 7.45 | 6.55 | 6.85 | 0.00 | - | 3 | 9 | 28.21% |
© 2024 Yahoo. All rights reserved.