Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240607C00008000 | 2024-06-05 2:06PM EDT | 2024-06-07 | 0.20 | 0.10 | 0.20 | 0.00 | - | 18 | 1,379 | 55.47% |
| MLCO240614C00008000 | 2024-06-05 2:00PM EDT | 2024-06-14 | 0.30 | 0.25 | 0.35 | 0.00 | - | 21 | 53 | 56.64% |
| MLCO240621C00008000 | 2024-06-06 1:45PM EDT | 2024-06-21 | 0.45 | 0.35 | 0.40 | +0.07 | +18.42% | 50 | 688 | 50.00% |
| MLCO240628C00008000 | 2024-06-05 10:19AM EDT | 2024-06-28 | 0.40 | 0.40 | 0.50 | 0.00 | - | 1 | 22 | 54.30% |
| MLCO240705C00008000 | 2024-05-29 1:09PM EDT | 2024-07-05 | 0.50 | 0.45 | 0.55 | 0.00 | - | - | 8 | 52.93% |
| MLCO240719C00008000 | 2024-06-06 3:25PM EDT | 2024-07-19 | 0.60 | 0.55 | 0.65 | -0.05 | -7.69% | 15 | 3,838 | 52.73% |
| MLCO241018C00008000 | 2024-06-05 1:12PM EDT | 2024-10-18 | 1.05 | 1.10 | 1.20 | 0.00 | - | 10 | 689 | 55.96% |
| MLCO250117C00008000 | 2024-06-04 12:27PM EDT | 2025-01-17 | 1.52 | 1.40 | 1.55 | 0.00 | - | 2 | 48 | 56.35% |
| MLCO260116C00008000 | 2024-06-03 9:34AM EDT | 2026-01-16 | 2.35 | 2.20 | 2.50 | 0.00 | - | 1 | 124 | 57.23% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240607P00008000 | 2024-06-05 10:17AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 40 | 64.06% |
| MLCO240614P00008000 | 2024-06-06 11:54AM EDT | 2024-06-14 | 0.20 | 0.15 | 0.20 | -0.04 | -16.67% | 12 | 2 | 50.78% |
| MLCO240621P00008000 | 2024-06-04 9:30AM EDT | 2024-06-21 | 0.30 | 0.20 | 0.30 | 0.00 | - | 4 | 3,132 | 53.13% |
| MLCO240628P00008000 | 2024-05-29 10:10AM EDT | 2024-06-28 | 0.55 | 0.25 | 0.35 | 0.00 | - | 1 | 11 | 50.39% |
| MLCO240712P00008000 | 2024-06-04 12:03PM EDT | 2024-07-12 | 0.42 | - | - | 0.00 | - | - | - | 0.00% |
| MLCO240719P00008000 | 2024-06-05 12:00PM EDT | 2024-07-19 | 0.45 | 0.40 | 0.50 | 0.00 | - | 6 | 1,721 | 50.00% |
| MLCO241018P00008000 | 2024-06-05 2:24PM EDT | 2024-10-18 | 0.85 | 0.80 | 0.95 | 0.00 | - | 10 | 1,871 | 51.86% |
| MLCO250117P00008000 | 2024-06-04 12:28PM EDT | 2025-01-17 | 1.11 | 1.05 | 1.20 | 0.00 | - | 8 | 1,078 | 50.10% |
| MLCO260116P00008000 | 2024-05-31 12:07PM EDT | 2026-01-16 | 1.80 | 1.55 | 1.85 | 0.00 | - | 5 | 64 | 47.41% |
© 2024 Yahoo. All rights reserved.