MGM Resorts International (MGM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240607C00042000 | 2024-05-31 3:08PM EDT | 2024-06-07 | 0.18 | 0.16 | 0.23 | +0.15 | +500.00% | 104 | 385 | 37.40% |
| MGM240614C00042000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 0.36 | 0.17 | 0.62 | +0.26 | +260.00% | 310 | 140 | 41.80% |
| MGM240621C00042000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 0.52 | 0.51 | 0.58 | +0.35 | +205.88% | 272 | 1,201 | 32.91% |
| MGM240628C00042000 | 2024-05-31 12:02PM EDT | 2024-06-28 | 0.52 | 0.23 | 0.92 | +0.22 | +73.33% | 8 | 29 | 37.01% |
| MGM240719C00042000 | 2024-05-31 1:15PM EDT | 2024-07-19 | 0.89 | 1.06 | 1.10 | +0.36 | +67.92% | 4 | 964 | 31.25% |
| MGM240816C00042000 | 2024-05-31 10:32AM EDT | 2024-08-16 | 1.20 | 1.71 | 1.76 | +0.20 | +20.00% | 6 | 2,499 | 34.20% |
| MGM240920C00042000 | 2024-05-31 2:51PM EDT | 2024-09-20 | 2.05 | 2.18 | 2.26 | +0.54 | +35.76% | 150 | 216 | 34.08% |
| MGM241220C00042000 | 2024-05-31 11:03AM EDT | 2024-12-20 | 2.82 | 3.50 | 3.60 | +0.14 | +5.22% | 30 | 439 | 36.56% |
| MGM250117C00042000 | 2024-05-31 12:06PM EDT | 2025-01-17 | 3.55 | 3.80 | 3.95 | +0.54 | +17.94% | 20 | 1,543 | 37.01% |
| MGM250620C00042000 | 2024-05-29 10:45AM EDT | 2025-06-20 | 4.70 | 5.45 | 5.85 | 0.00 | - | 24 | 132 | 40.23% |
| MGM251219C00042000 | 2024-05-29 1:34PM EDT | 2025-12-19 | 6.40 | 7.15 | 7.65 | 0.00 | - | 3 | 92 | 42.25% |
| MGM260116C00042000 | 2024-05-23 3:46PM EDT | 2026-01-16 | 6.55 | 6.40 | 8.50 | 0.00 | - | 5 | 136 | 45.48% |
| MGM261218C00042000 | 2024-05-13 3:18PM EDT | 2026-12-18 | 10.85 | 8.20 | 12.30 | 0.00 | - | 1 | 3 | 51.84% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240607P00042000 | 2024-05-23 3:58PM EDT | 2024-06-07 | 2.44 | 1.74 | 2.30 | -0.66 | -21.29% | 1 | 7 | 51.27% |
| MGM240614P00042000 | 2024-05-31 1:34PM EDT | 2024-06-14 | 2.55 | 1.91 | 2.26 | -0.29 | -10.21% | 10 | 73 | 34.72% |
| MGM240621P00042000 | 2024-05-21 3:06PM EDT | 2024-06-21 | 1.80 | 2.06 | 2.45 | 0.00 | - | 13 | 1,559 | 34.13% |
| MGM240628P00042000 | 2024-05-29 10:16AM EDT | 2024-06-28 | 3.98 | 2.27 | 2.49 | 0.00 | - | 40 | 71 | 30.57% |
| MGM240705P00042000 | 2024-05-29 11:08AM EDT | 2024-07-05 | 2.65 | 2.32 | 2.57 | -1.21 | -31.35% | 2 | 28 | 29.15% |
| MGM240719P00042000 | 2024-05-29 11:15AM EDT | 2024-07-19 | 4.03 | 2.58 | 2.68 | 0.00 | - | 24 | 277 | 26.69% |
| MGM240816P00042000 | 2024-05-30 1:44PM EDT | 2024-08-16 | 4.05 | 3.05 | 3.20 | 0.00 | - | 1 | 45 | 28.76% |
| MGM240920P00042000 | 2024-05-31 1:34PM EDT | 2024-09-20 | 3.80 | 3.30 | 3.50 | +0.83 | +27.95% | 1 | 637 | 27.34% |
| MGM241220P00042000 | 2024-05-31 9:30AM EDT | 2024-12-20 | 5.10 | 4.15 | 4.35 | +1.00 | +24.39% | 1 | 59 | 27.52% |
| MGM250117P00042000 | 2024-05-29 9:30AM EDT | 2025-01-17 | 5.00 | 4.15 | 4.55 | 0.00 | - | 1 | 2,059 | 27.38% |
| MGM250620P00042000 | 2024-05-24 1:00PM EDT | 2025-06-20 | 5.65 | 5.10 | 6.55 | 0.00 | - | 1 | 837 | 33.37% |
| MGM251219P00042000 | 2024-04-17 10:25AM EDT | 2025-12-19 | 6.00 | 4.10 | 7.15 | 0.00 | - | 1 | 142 | 30.52% |
| MGM260116P00042000 | 2024-05-21 10:13AM EDT | 2026-01-16 | 6.10 | 5.30 | 6.70 | 0.00 | - | 1 | 100 | 27.59% |
| MGM261218P00042000 | 2024-05-09 9:47AM EDT | 2026-12-18 | 7.55 | 5.80 | 9.20 | 0.00 | - | 1 | 1 | 31.90% |
© 2024 Yahoo. All rights reserved.