MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Strike:50.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503C00050000 | 2024-04-29 1:47PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 116 | 112.50% |
| MGM240510C00050000 | 2024-04-29 10:56AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.14 | 0.00 | - | 8 | 37 | 70.31% |
| MGM240517C00050000 | 2024-05-01 3:20PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.10 | 0.00 | - | 54 | 1,489 | 51.56% |
| MGM240524C00050000 | 2024-04-24 2:51PM EDT | 2024-05-24 | 0.14 | 0.01 | 0.65 | 0.00 | - | 1 | 23 | 62.01% |
| MGM240531C00050000 | 2024-04-29 11:07AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.24 | 0.00 | - | 1 | 43 | 50.00% |
| MGM240621C00050000 | 2024-05-02 12:00PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 3 | 4,650 | 32.23% |
| MGM240719C00050000 | 2024-05-02 12:20PM EDT | 2024-07-19 | 0.23 | 0.21 | 0.24 | -0.03 | -11.54% | 21 | 40 | 30.81% |
| MGM240920C00050000 | 2024-05-02 10:25AM EDT | 2024-09-20 | 0.95 | 0.75 | 0.82 | -0.14 | -12.84% | 16 | 238 | 33.06% |
| MGM241220C00050000 | 2024-04-29 11:52AM EDT | 2024-12-20 | 2.09 | 1.72 | 1.78 | 0.00 | - | 1 | 7 | 35.25% |
| MGM250117C00050000 | 2024-05-02 11:22AM EDT | 2025-01-17 | 2.00 | 1.89 | 2.08 | +0.23 | +12.99% | 12 | 1,836 | 35.82% |
| MGM250620C00050000 | 2024-04-30 2:09PM EDT | 2025-06-20 | 3.60 | 3.35 | 3.60 | +0.25 | +7.46% | 1 | 78 | 37.85% |
| MGM251219C00050000 | 2024-04-30 9:33AM EDT | 2025-12-19 | 5.55 | 4.60 | 5.35 | 0.00 | - | 30 | 427 | 40.13% |
| MGM260116C00050000 | 2024-05-01 1:15PM EDT | 2026-01-16 | 5.00 | 4.65 | 5.40 | 0.00 | - | 1 | 84 | 39.45% |
| MGM261218C00050000 | 2024-05-01 10:21AM EDT | 2026-12-18 | 7.30 | 7.55 | 8.55 | 0.00 | - | 33 | 108 | 43.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503P00050000 | 2024-05-02 11:06AM EDT | 2024-05-03 | 8.95 | 8.90 | 9.25 | +2.05 | +29.71% | 17 | 0 | 109.38% |
| MGM240517P00050000 | 2024-04-18 12:54PM EDT | 2024-05-17 | 7.62 | 9.00 | 9.25 | 0.00 | - | 4 | 0 | 51.17% |
| MGM240621P00050000 | 2024-05-01 9:32AM EDT | 2024-06-21 | 10.78 | 8.90 | 9.30 | 0.00 | - | 3 | 346 | 38.14% |
| MGM240920P00050000 | 2024-04-26 10:45AM EDT | 2024-09-20 | 8.45 | 9.10 | 9.35 | 0.00 | - | 50 | 186 | 24.02% |
| MGM241220P00050000 | 2024-05-01 2:41PM EDT | 2024-12-20 | 10.40 | 9.60 | 10.30 | 0.00 | - | 2 | 4 | 30.15% |
| MGM250117P00050000 | 2024-04-19 12:52PM EDT | 2025-01-17 | 8.90 | 9.65 | 9.90 | 0.00 | - | 8 | 353 | 24.56% |
| MGM250620P00050000 | 2024-04-26 9:56AM EDT | 2025-06-20 | 9.60 | 9.40 | 10.75 | 0.00 | - | 1 | 2 | 25.79% |
| MGM251219P00050000 | 2024-04-09 9:44AM EDT | 2025-12-19 | 8.60 | 10.25 | 11.30 | 0.00 | - | 9 | 86 | 24.56% |
| MGM260116P00050000 | 2024-04-23 10:41AM EDT | 2026-01-16 | 10.20 | 10.60 | 11.35 | 0.00 | - | 1 | 4 | 24.26% |
| MGM261218P00050000 | 2024-04-01 1:51PM EDT | 2026-12-18 | 9.35 | 11.65 | 12.65 | 0.00 | - | - | 1 | 24.85% |
© 2024 Yahoo. All rights reserved.