MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503C00047000 | 2024-05-01 2:54PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 17 | 381 | 81.25% |
| MGM240510C00047000 | 2024-05-01 12:54PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.04 | 0.00 | - | 32 | 62 | 47.66% |
| MGM240517C00047000 | 2024-05-02 3:22PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.04 | -0.05 | -50.00% | 19 | 609 | 35.94% |
| MGM240524C00047000 | 2024-04-30 3:38PM EDT | 2024-05-24 | 0.14 | 0.03 | 0.18 | 0.00 | - | 1 | 61 | 40.92% |
| MGM240531C00047000 | 2024-05-01 10:51AM EDT | 2024-05-31 | 0.17 | 0.06 | 0.11 | 0.00 | - | 10 | 24 | 31.84% |
| MGM240621C00047000 | 2024-05-02 12:42PM EDT | 2024-06-21 | 0.25 | 0.23 | 0.26 | -0.03 | -10.71% | 43 | 1,528 | 30.32% |
| MGM240719C00047000 | 2024-05-02 3:47PM EDT | 2024-07-19 | 0.50 | 0.50 | 0.55 | -0.71 | -58.68% | 73 | 106 | 30.86% |
| MGM240920C00047000 | 2024-05-02 11:44AM EDT | 2024-09-20 | 1.37 | 1.33 | 1.40 | +0.27 | +24.55% | 11 | 71 | 33.79% |
| MGM241220C00047000 | 2024-05-01 2:41PM EDT | 2024-12-20 | 2.36 | 2.46 | 2.65 | 0.00 | - | 4 | 8 | 36.91% |
| MGM250117C00047000 | 2024-05-02 12:33PM EDT | 2025-01-17 | 2.82 | 2.61 | 2.89 | +0.26 | +10.16% | 4 | 1,822 | 36.71% |
| MGM250620C00047000 | 2024-05-02 10:15AM EDT | 2025-06-20 | 4.64 | 4.35 | 5.15 | +0.33 | +7.66% | 4 | 21 | 42.35% |
| MGM251219C00047000 | 2024-04-26 3:21PM EDT | 2025-12-19 | 6.65 | 5.35 | 6.35 | 0.00 | - | 5 | 35 | 41.07% |
| MGM260116C00047000 | 2024-04-15 12:49PM EDT | 2026-01-16 | 8.04 | 5.90 | 6.50 | 0.00 | - | 1 | 21 | 40.83% |
| MGM261218C00047000 | 2024-04-10 10:34AM EDT | 2026-12-18 | 11.96 | 7.60 | 10.55 | 0.00 | - | 1 | 18 | 48.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503P00047000 | 2024-04-12 3:20PM EDT | 2024-05-03 | 4.51 | 5.90 | 7.10 | 0.00 | - | 1 | 25 | 169.92% |
| MGM240510P00047000 | 2024-05-01 9:59AM EDT | 2024-05-10 | 7.20 | 5.95 | 6.25 | 0.00 | - | 4 | 22 | 59.38% |
| MGM240517P00047000 | 2024-04-29 9:32AM EDT | 2024-05-17 | 5.40 | 5.85 | 7.15 | 0.00 | - | 21 | 301 | 60.06% |
| MGM240621P00047000 | 2024-05-02 12:08PM EDT | 2024-06-21 | 6.30 | 6.15 | 6.30 | -1.32 | -17.32% | 4 | 1,291 | 27.15% |
| MGM240920P00047000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 7.50 | 6.65 | 7.00 | 0.00 | - | 4 | 105 | 27.42% |
| MGM250117P00047000 | 2024-04-22 10:46AM EDT | 2025-01-17 | 6.78 | 7.45 | 7.60 | 0.00 | - | 10 | 1,307 | 25.54% |
| MGM250620P00047000 | 2024-04-02 9:47AM EDT | 2025-06-20 | 5.90 | 6.75 | 7.95 | 0.00 | - | 1 | 6 | 22.53% |
| MGM251219P00047000 | 2024-04-18 9:58AM EDT | 2025-12-19 | 8.60 | 8.95 | 10.10 | 0.00 | - | 1 | 12 | 29.63% |
| MGM260116P00047000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 8.65 | 9.05 | 9.35 | 0.00 | - | 1 | 56 | 25.37% |
| MGM261218P00047000 | 2024-02-20 12:27PM EDT | 2026-12-18 | 10.05 | 7.50 | 11.50 | 0.00 | - | 2 | 2 | 28.70% |
© 2024 Yahoo. All rights reserved.