Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO241018C00004000 | 2024-04-30 9:31AM EDT | 4.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MLCO241018C00005000 | 2024-05-22 12:12PM EDT | 5.00 | 3.90 | 3.00 | 3.20 | 0.00 | - | 1 | 6 | 101.95% |
| MLCO241018C00006000 | 2024-05-21 10:20AM EDT | 6.00 | 2.95 | 2.10 | 3.40 | 0.00 | - | 1 | 86 | 122.07% |
| MLCO241018C00007000 | 2024-06-27 11:31AM EDT | 7.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,516 | 0.00% |
| MLCO241018C00008000 | 2024-06-27 1:05PM EDT | 8.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 30 | 774 | 3.13% |
| MLCO241018C00009000 | 2024-06-27 9:34AM EDT | 9.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,030 | 6.25% |
| MLCO241018C00010000 | 2024-06-27 11:31AM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 814 | 12.50% |
| MLCO241018C00011000 | 2024-06-24 12:06PM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 117 | 12.50% |
| MLCO241018C00012000 | 2024-06-05 2:26PM EDT | 12.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 25.00% |
| MLCO241018C00013000 | 2024-05-06 11:15AM EDT | 13.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 40 | 58 | 66.60% |
| MLCO241018C00014000 | 2024-06-14 2:00PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 500 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO241018P00001000 | 2024-05-21 3:19PM EDT | 1.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | - | 4 | 313.28% |
| MLCO241018P00003000 | 2024-04-17 9:39AM EDT | 3.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 100 | 129.30% |
| MLCO241018P00004000 | 2024-05-09 10:03AM EDT | 4.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 180 | 154 | 99.22% |
| MLCO241018P00005000 | 2024-06-24 9:30AM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 25.00% |
| MLCO241018P00006000 | 2024-05-16 12:28PM EDT | 6.00 | 0.27 | 0.20 | 0.25 | 0.00 | - | 50 | 564 | 52.73% |
| MLCO241018P00007000 | 2024-06-27 10:04AM EDT | 7.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,163 | 6.25% |
| MLCO241018P00008000 | 2024-06-27 11:57AM EDT | 8.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 200 | 2,084 | 0.00% |
| MLCO241018P00009000 | 2024-06-27 9:50AM EDT | 9.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 115 | 208 | 0.00% |
| MLCO241018P00010000 | 2024-05-21 10:02AM EDT | 10.00 | 1.90 | 2.30 | 2.40 | 0.00 | - | 1 | 12 | 32.81% |
| MLCO241018P00011000 | 2024-05-09 10:14AM EDT | 11.00 | 3.18 | 3.00 | 3.20 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.