MGM Resorts International (MGM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240517C00025000 | 2024-05-02 1:11PM EDT | 25.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MGM240517C00030000 | 2024-05-13 12:20PM EDT | 30.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240517C00033000 | 2024-05-01 3:17PM EDT | 33.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240517C00034000 | 2024-05-02 10:35AM EDT | 34.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MGM240517C00035000 | 2024-05-14 10:22AM EDT | 35.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240517C00036000 | 2024-05-16 2:10PM EDT | 36.00 | 5.82 | 0.00 | 0.00 | +0.32 | +5.82% | 6 | 0 | 0.00% |
| MGM240517C00036500 | 2024-04-30 3:58PM EDT | 36.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MGM240517C00037000 | 2024-05-16 12:53PM EDT | 37.00 | 4.91 | 0.00 | 0.00 | +0.66 | +15.53% | 5 | 0 | 0.00% |
| MGM240517C00037500 | 2024-05-14 10:05AM EDT | 37.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240517C00038000 | 2024-05-16 2:24PM EDT | 38.00 | 3.86 | 0.00 | 0.00 | +0.46 | +13.53% | 212 | 0 | 0.00% |
| MGM240517C00038500 | 2024-05-16 12:16PM EDT | 38.50 | 3.45 | 0.00 | 0.00 | +0.68 | +24.55% | 23 | 0 | 0.00% |
| MGM240517C00039000 | 2024-05-16 12:27PM EDT | 39.00 | 2.99 | 0.00 | 0.00 | +0.68 | +29.44% | 20 | 0 | 0.00% |
| MGM240517C00039500 | 2024-05-16 10:47AM EDT | 39.50 | 2.62 | 0.00 | 0.00 | +0.72 | +37.89% | 11 | 0 | 0.00% |
| MGM240517C00040000 | 2024-05-16 3:47PM EDT | 40.00 | 1.63 | 0.00 | 0.00 | +0.08 | +5.16% | 3 | 0 | 0.00% |
| MGM240517C00040500 | 2024-05-16 3:16PM EDT | 40.50 | 1.24 | 0.00 | 0.00 | +0.38 | +44.19% | 4 | 0 | 0.00% |
| MGM240517C00041000 | 2024-05-16 2:20PM EDT | 41.00 | 0.88 | 0.00 | 0.00 | +0.18 | +25.71% | 1,584 | 0 | 0.00% |
| MGM240517C00041500 | 2024-05-16 3:59PM EDT | 41.50 | 0.32 | 0.00 | 0.00 | +0.02 | +6.67% | 844 | 0 | 0.00% |
| MGM240517C00042000 | 2024-05-16 3:42PM EDT | 42.00 | 0.12 | 0.00 | 0.00 | -0.01 | -7.69% | 215 | 0 | 6.25% |
| MGM240517C00042500 | 2024-05-16 3:46PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 50 | 0 | 12.50% |
| MGM240517C00043000 | 2024-05-16 3:30PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 22 | 0 | 12.50% |
| MGM240517C00043500 | 2024-05-16 11:30AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 5 | 0 | 25.00% |
| MGM240517C00044000 | 2024-05-16 3:52PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 185 | 0 | 25.00% |
| MGM240517C00044500 | 2024-05-16 10:11AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MGM240517C00045000 | 2024-05-16 3:21PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | +0.02 | +100.00% | 20 | 0 | 50.00% |
| MGM240517C00045500 | 2024-05-06 12:47PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| MGM240517C00046000 | 2024-05-16 3:18PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 10 | 0 | 50.00% |
| MGM240517C00046500 | 2024-05-16 1:10PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MGM240517C00047000 | 2024-05-16 2:07PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MGM240517C00047500 | 2024-05-15 12:53PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| MGM240517C00048000 | 2024-05-14 3:25PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MGM240517C00049000 | 2024-05-16 2:07PM EDT | 49.00 | 0.07 | 0.00 | 0.00 | +0.06 | +600.00% | 3 | 0 | 50.00% |
| MGM240517C00050000 | 2024-05-14 1:06PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240517C00051000 | 2024-05-13 10:32AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MGM240517C00052000 | 2024-05-07 12:13PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MGM240517C00055000 | 2024-05-07 3:21PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MGM240517C00060000 | 2024-04-01 3:39PM EDT | 60.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 346.88% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240517P00030000 | 2024-05-09 10:34AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MGM240517P00032000 | 2024-05-10 3:57PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MGM240517P00033000 | 2024-05-07 3:07PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MGM240517P00034000 | 2024-05-14 9:55AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240517P00035000 | 2024-05-15 9:56AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240517P00036000 | 2024-05-15 12:31PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MGM240517P00036500 | 2024-05-15 3:29PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| MGM240517P00037000 | 2024-05-16 2:07PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | +0.05 | +166.67% | 3 | 0 | 50.00% |
| MGM240517P00037500 | 2024-05-16 1:07PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 3 | 0 | 50.00% |
| MGM240517P00038000 | 2024-05-16 2:56PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 27 | 0 | 50.00% |
| MGM240517P00038500 | 2024-05-16 9:57AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 1 | 0 | 50.00% |
| MGM240517P00039000 | 2024-05-16 2:07PM EDT | 39.00 | 0.18 | 0.00 | 0.00 | +0.15 | +500.00% | 19 | 0 | 25.00% |
| MGM240517P00039500 | 2024-05-15 3:20PM EDT | 39.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MGM240517P00040000 | 2024-05-16 11:26AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MGM240517P00040500 | 2024-05-16 3:14PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | -0.05 | -71.43% | 28 | 0 | 12.50% |
| MGM240517P00041000 | 2024-05-16 11:56AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | -0.13 | -72.22% | 15 | 0 | 12.50% |
| MGM240517P00041500 | 2024-05-16 3:51PM EDT | 41.50 | 0.19 | 0.00 | 0.00 | -0.12 | -38.71% | 124 | 0 | 3.13% |
| MGM240517P00042000 | 2024-05-16 3:57PM EDT | 42.00 | 0.48 | 0.00 | 0.00 | -0.26 | -35.14% | 96 | 0 | 0.00% |
| MGM240517P00042500 | 2024-05-16 10:18AM EDT | 42.50 | 0.60 | 0.00 | 0.00 | -0.25 | -29.41% | 10 | 0 | 0.00% |
| MGM240517P00043000 | 2024-05-16 3:51PM EDT | 43.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MGM240517P00043500 | 2024-04-25 3:56PM EDT | 43.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240517P00044000 | 2024-05-13 9:45AM EDT | 44.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MGM240517P00044500 | 2024-05-16 10:02AM EDT | 44.50 | 2.88 | 0.00 | 0.00 | -0.89 | -23.61% | 2 | 0 | 0.00% |
| MGM240517P00045000 | 2024-05-16 2:35PM EDT | 45.00 | 3.25 | 0.00 | 0.00 | -0.62 | -16.02% | 9 | 0 | 0.00% |
| MGM240517P00046000 | 2024-05-06 9:52AM EDT | 46.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240517P00046500 | 2024-05-14 3:19PM EDT | 46.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM240517P00047000 | 2024-04-29 9:32AM EDT | 47.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MGM240517P00048000 | 2024-05-08 3:21PM EDT | 48.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240517P00049000 | 2024-04-29 9:57AM EDT | 49.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MGM240517P00050000 | 2024-04-18 12:54PM EDT | 50.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGM240517P00052000 | 2024-05-13 12:36PM EDT | 52.00 | 11.05 | 9.90 | 10.55 | 0.00 | - | 12 | 0 | 282.03% |
| MGM240517P00060000 | 2024-04-23 2:35PM EDT | 60.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.