Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240517C00001000 | 2024-05-08 11:29AM EDT | 1.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MLCO240517C00005000 | 2024-04-18 2:51PM EDT | 5.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MLCO240517C00006000 | 2024-05-07 2:34PM EDT | 6.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MLCO240517C00006500 | 2024-05-09 3:08PM EDT | 6.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MLCO240517C00007000 | 2024-05-10 12:09PM EDT | 7.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MLCO240517C00007500 | 2024-05-10 2:45PM EDT | 7.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MLCO240517C00008000 | 2024-05-10 2:52PM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| MLCO240517C00008500 | 2024-05-09 12:17PM EDT | 8.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| MLCO240517C00009000 | 2024-05-02 2:09PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240517P00004000 | 2024-04-01 1:16PM EDT | 4.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 11 | 606.25% |
| MLCO240517P00005000 | 2024-03-27 10:30AM EDT | 5.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 251.56% |
| MLCO240517P00005500 | 2024-04-23 3:48PM EDT | 5.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MLCO240517P00006000 | 2024-05-02 12:18PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| MLCO240517P00006500 | 2024-05-07 9:31AM EDT | 6.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MLCO240517P00007000 | 2024-05-09 3:27PM EDT | 7.00 | 0.06 | 0.10 | 0.00 | 0.00 | - | 200 | 0 | 87.50% |
| MLCO240517P00007500 | 2024-05-08 1:00PM EDT | 7.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| MLCO240517P00008000 | 2024-05-09 3:27PM EDT | 8.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.