MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Strike:42.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503C00042000 | 2024-05-02 12:50PM EDT | 2024-05-03 | 0.10 | 0.08 | 0.11 | -0.27 | -72.97% | 413 | 359 | 39.06% |
| MGM240510C00042000 | 2024-05-02 1:11PM EDT | 2024-05-10 | 0.35 | 0.34 | 0.37 | -0.15 | -30.00% | 142 | 168 | 31.40% |
| MGM240517C00042000 | 2024-05-02 12:50PM EDT | 2024-05-17 | 0.65 | 0.59 | 0.62 | -0.01 | -1.52% | 115 | 599 | 31.64% |
| MGM240524C00042000 | 2024-05-02 9:31AM EDT | 2024-05-24 | 1.80 | 0.78 | 0.83 | +0.89 | +97.80% | 7 | 14 | 31.84% |
| MGM240531C00042000 | 2024-04-30 2:51PM EDT | 2024-05-31 | 1.00 | 0.92 | 0.97 | 0.00 | - | 3 | 23 | 31.01% |
| MGM240621C00042000 | 2024-05-02 11:29AM EDT | 2024-06-21 | 1.47 | 1.40 | 1.44 | +0.18 | +13.95% | 31 | 814 | 31.67% |
| MGM240719C00042000 | 2024-05-02 9:30AM EDT | 2024-07-19 | 1.93 | 1.91 | 1.95 | +0.16 | +9.04% | 5 | 425 | 32.23% |
| MGM240920C00042000 | 2024-05-02 12:41PM EDT | 2024-09-20 | 3.15 | 3.05 | 3.15 | +0.42 | +15.38% | 14 | 144 | 35.86% |
| MGM250117C00042000 | 2024-05-02 11:48AM EDT | 2025-01-17 | 4.80 | 4.75 | 4.85 | +0.20 | +4.35% | 10 | 1,492 | 38.79% |
| MGM250620C00042000 | 2024-05-02 9:52AM EDT | 2025-06-20 | 6.85 | 6.40 | 6.65 | +0.10 | +1.48% | 15 | 22 | 41.19% |
| MGM251219C00042000 | 2024-05-01 9:48AM EDT | 2025-12-19 | 7.65 | 8.00 | 8.90 | 0.00 | - | 2 | 88 | 45.35% |
| MGM260116C00042000 | 2024-03-05 4:31PM EDT | 2026-01-16 | 9.80 | 12.15 | 12.65 | 0.00 | - | 1 | 127 | 61.54% |
| MGM261218C00042000 | 2024-03-26 1:56PM EDT | 2026-12-18 | 16.25 | 11.75 | 13.65 | 0.00 | - | 1 | 2 | 50.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503P00042000 | 2024-05-02 1:06PM EDT | 2024-05-03 | 1.23 | 1.22 | 1.42 | -1.19 | -49.17% | 250 | 498 | 58.40% |
| MGM240510P00042000 | 2024-05-02 1:06PM EDT | 2024-05-10 | 1.46 | 1.47 | 1.53 | -1.05 | -41.83% | 50 | 201 | 32.52% |
| MGM240517P00042000 | 2024-05-02 11:41AM EDT | 2024-05-17 | 1.71 | 1.67 | 1.73 | -1.22 | -41.64% | 41 | 441 | 30.86% |
| MGM240524P00042000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 0.73 | 1.82 | 1.92 | -0.57 | -43.85% | 1 | 4 | 30.66% |
| MGM240531P00042000 | 2024-05-01 1:10PM EDT | 2024-05-31 | 3.10 | 1.93 | 2.01 | 0.00 | - | 104 | 10 | 28.91% |
| MGM240621P00042000 | 2024-05-02 11:38AM EDT | 2024-06-21 | 2.38 | 2.32 | 2.35 | -0.92 | -27.88% | 140 | 1,383 | 27.91% |
| MGM240719P00042000 | 2024-05-02 12:42PM EDT | 2024-07-19 | 2.64 | 2.66 | 2.70 | -0.91 | -25.63% | 76 | 190 | 27.12% |
| MGM240920P00042000 | 2024-05-02 12:18PM EDT | 2024-09-20 | 3.40 | 3.45 | 3.55 | -0.81 | -19.24% | 16 | 478 | 28.64% |
| MGM250117P00042000 | 2024-04-29 1:21PM EDT | 2025-01-17 | 4.26 | 4.45 | 4.60 | 0.00 | - | 1 | 2,093 | 28.75% |
| MGM250620P00042000 | 2024-04-17 10:15AM EDT | 2025-06-20 | 5.05 | 5.45 | 5.60 | 0.00 | - | 800 | 834 | 28.57% |
| MGM251219P00042000 | 2024-04-17 10:25AM EDT | 2025-12-19 | 6.00 | 6.30 | 6.60 | 0.00 | - | 1 | 142 | 28.64% |
| MGM260116P00042000 | 2024-05-01 9:32AM EDT | 2026-01-16 | 7.29 | 6.45 | 6.65 | 0.00 | - | 4 | 99 | 28.22% |
| MGM261218P00042000 | 2024-02-22 12:04PM EDT | 2026-12-18 | 7.86 | 4.95 | 9.00 | 0.00 | - | 1 | 1 | 31.77% |
© 2024 Yahoo. All rights reserved.