MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503C00045000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 282 | 2,459 | 66.41% |
| MGM240510C00045000 | 2024-05-02 2:11PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 82 | 119 | 33.59% |
| MGM240517C00045000 | 2024-05-02 3:47PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.10 | -0.12 | -60.00% | 172 | 1,316 | 32.23% |
| MGM240524C00045000 | 2024-05-02 10:26AM EDT | 2024-05-24 | 0.30 | 0.14 | 1.24 | +0.03 | +11.11% | 13 | 70 | 50.15% |
| MGM240531C00045000 | 2024-05-02 1:41PM EDT | 2024-05-31 | 0.24 | 0.20 | 0.29 | -0.10 | -29.41% | 10 | 43 | 31.74% |
| MGM240621C00045000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 0.52 | 0.49 | 0.54 | +0.02 | +4.00% | 187 | 2,271 | 30.42% |
| MGM240719C00045000 | 2024-05-02 10:15AM EDT | 2024-07-19 | 1.11 | 0.90 | 0.94 | +0.18 | +19.35% | 10 | 23 | 31.13% |
| MGM240920C00045000 | 2024-05-02 3:26PM EDT | 2024-09-20 | 1.94 | 1.90 | 1.98 | +0.21 | +12.14% | 54 | 175 | 34.55% |
| MGM241220C00045000 | 2024-05-01 2:51PM EDT | 2024-12-20 | 3.10 | 3.15 | 3.30 | 0.00 | - | 3 | 8 | 37.44% |
| MGM250117C00045000 | 2024-05-02 12:30PM EDT | 2025-01-17 | 3.52 | 3.45 | 3.60 | +0.39 | +12.46% | 10 | 2,199 | 37.57% |
| MGM250620C00045000 | 2024-05-02 11:53AM EDT | 2025-06-20 | 5.20 | 3.65 | 5.40 | +0.50 | +10.64% | 2 | 26 | 40.19% |
| MGM251219C00045000 | 2024-05-01 9:54AM EDT | 2025-12-19 | 6.30 | 6.70 | 7.20 | 0.00 | - | 1 | 107 | 42.14% |
| MGM260116C00045000 | 2024-05-01 3:18PM EDT | 2026-01-16 | 7.00 | 6.80 | 7.30 | 0.00 | - | 2 | 170 | 41.66% |
| MGM261218C00045000 | 2024-05-02 2:20PM EDT | 2026-12-18 | 9.70 | 9.40 | 9.85 | -0.51 | -5.00% | 5 | 18 | 43.35% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503P00045000 | 2024-05-02 3:50PM EDT | 2024-05-03 | 4.16 | 3.05 | 4.85 | -0.99 | -19.22% | 21 | 2,703 | 173.24% |
| MGM240510P00045000 | 2024-05-01 9:31AM EDT | 2024-05-10 | 5.50 | 3.20 | 5.25 | 0.00 | - | 1 | 8 | 100.49% |
| MGM240517P00045000 | 2024-05-02 2:04PM EDT | 2024-05-17 | 4.15 | 3.70 | 5.10 | -0.95 | -18.63% | 17 | 751 | 70.22% |
| MGM240524P00045000 | 2024-04-30 10:49AM EDT | 2024-05-24 | 4.80 | 4.00 | 6.25 | 0.00 | - | 22 | 26 | 59.28% |
| MGM240531P00045000 | 2024-04-23 9:45AM EDT | 2024-05-31 | 3.25 | 2.95 | 5.40 | +0.15 | +4.84% | 20 | 11 | 58.69% |
| MGM240621P00045000 | 2024-05-02 3:50PM EDT | 2024-06-21 | 4.43 | 4.35 | 4.50 | -1.07 | -19.45% | 7 | 2,534 | 26.42% |
| MGM240719P00045000 | 2024-04-23 3:45PM EDT | 2024-07-19 | 3.55 | 2.76 | 4.75 | 0.00 | - | - | 68 | 25.88% |
| MGM240920P00045000 | 2024-04-23 1:11PM EDT | 2024-09-20 | 4.30 | 5.20 | 5.35 | 0.00 | - | 11 | 98 | 26.42% |
| MGM250117P00045000 | 2024-04-30 3:41PM EDT | 2025-01-17 | 7.05 | 6.15 | 6.30 | 0.00 | - | 4 | 1,285 | 26.97% |
| MGM250620P00045000 | 2024-04-29 9:51AM EDT | 2025-06-20 | 6.85 | 7.00 | 8.80 | 0.00 | - | 55 | 61 | 36.01% |
| MGM251219P00045000 | 2024-03-13 10:55AM EDT | 2025-12-19 | 7.35 | 7.05 | 7.35 | 0.00 | - | 10 | 104 | 23.02% |
| MGM260116P00045000 | 2024-04-12 3:16PM EDT | 2026-01-16 | 7.80 | 7.40 | 8.15 | 0.00 | - | 2 | 96 | 26.29% |
| MGM261218P00045000 | 2024-05-02 12:28PM EDT | 2026-12-18 | 9.10 | 8.05 | 9.30 | +1.35 | +17.42% | 80 | 1 | 25.57% |
© 2024 Yahoo. All rights reserved.