Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO260116C00001000 | 2024-08-12 1:40PM EDT | 1.00 | 4.50 | 2.70 | 5.80 | 0.00 | - | 10 | 12 | 0.00% |
| MLCO260116C00002000 | 2024-09-19 10:37AM EDT | 2.00 | 4.00 | 3.70 | 8.00 | 0.00 | - | 2 | 13 | 87.89% |
| MLCO260116C00003000 | 2024-09-26 12:51PM EDT | 3.00 | 4.81 | 4.00 | 5.20 | 0.00 | - | 10 | 91 | 94.43% |
| MLCO260116C00004000 | 2024-09-13 3:24PM EDT | 4.00 | 2.55 | 3.50 | 4.50 | 0.00 | - | 14 | 68 | 57.81% |
| MLCO260116C00005000 | 2024-09-27 10:55AM EDT | 5.00 | 3.56 | 2.75 | 3.80 | +0.12 | +3.49% | 6 | 280 | 55.96% |
| MLCO260116C00008000 | 2024-09-27 3:53PM EDT | 8.00 | 2.15 | 2.00 | 2.25 | +0.22 | +11.40% | 2,367 | 3,290 | 64.99% |
| MLCO260116C00010000 | 2024-09-27 12:49PM EDT | 10.00 | 1.38 | 1.35 | 1.55 | +0.10 | +7.81% | 81 | 2,481 | 61.82% |
| MLCO260116C00012000 | 2024-09-27 3:05PM EDT | 12.00 | 1.00 | 0.90 | 1.25 | +0.15 | +17.65% | 2 | 231 | 62.35% |
| MLCO260116C00015000 | 2024-09-05 2:08PM EDT | 15.00 | 0.20 | 0.45 | 0.75 | 0.00 | - | 24 | 1,764 | 59.23% |
| MLCO260116C00017000 | 2024-09-12 2:41PM EDT | 17.00 | 0.15 | 0.25 | 0.55 | 0.00 | - | 1 | 218 | 57.42% |
| MLCO260116C00020000 | 2024-09-27 9:30AM EDT | 20.00 | 0.35 | 0.15 | 0.40 | +0.10 | +40.00% | 15 | 1,735 | 58.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO260116P00002000 | 2024-07-05 2:38PM EDT | 2.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 87.89% |
| MLCO260116P00003000 | 2023-11-14 12:31PM EDT | 3.00 | 0.30 | 0.15 | 2.60 | 0.00 | - | - | 2 | 159.96% |
| MLCO260116P00004000 | 2024-09-05 1:03PM EDT | 4.00 | 0.67 | 0.25 | 0.50 | 0.00 | - | 1 | 37 | 62.79% |
| MLCO260116P00005000 | 2024-09-26 10:45AM EDT | 5.00 | 0.70 | 0.50 | 0.75 | 0.00 | - | 15 | 102 | 58.40% |
| MLCO260116P00008000 | 2024-09-27 3:12PM EDT | 8.00 | 1.90 | 1.75 | 2.10 | -1.08 | -36.24% | 401 | 79 | 50.20% |
| MLCO260116P00010000 | 2024-09-23 3:18PM EDT | 10.00 | 4.30 | 3.00 | 3.40 | 0.00 | - | 1 | 9 | 51.86% |
| MLCO260116P00012000 | 2024-04-11 2:07PM EDT | 12.00 | 5.05 | 4.50 | 4.80 | 0.00 | - | 5 | 94 | 44.34% |
© 2024 Yahoo. All rights reserved.