MGM Resorts International (MGM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240607C00045000 | 2024-05-29 9:30AM EDT | 2024-06-07 | 0.01 | 0.02 | 0.09 | 0.00 | - | 1 | 101 | 54.10% |
| MGM240614C00045000 | 2024-05-31 12:11PM EDT | 2024-06-14 | 0.07 | 0.06 | 0.38 | +0.04 | +133.33% | 10 | 14 | 56.84% |
| MGM240621C00045000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.15 | +0.08 | +160.00% | 77 | 2,894 | 35.35% |
| MGM240628C00045000 | 2024-05-23 1:33PM EDT | 2024-06-28 | 0.10 | 0.03 | 0.42 | 0.00 | - | 17 | 19 | 41.60% |
| MGM240705C00045000 | 2024-05-30 11:35AM EDT | 2024-07-05 | 0.10 | 0.15 | 0.34 | 0.00 | - | 10 | 10 | 34.67% |
| MGM240719C00045000 | 2024-05-31 2:21PM EDT | 2024-07-19 | 0.36 | 0.34 | 0.41 | +0.18 | +100.00% | 5 | 185 | 31.20% |
| MGM240816C00045000 | 2024-05-31 2:41PM EDT | 2024-08-16 | 0.76 | 0.80 | 0.88 | +0.27 | +55.10% | 13 | 65 | 33.59% |
| MGM240920C00045000 | 2024-05-31 3:41PM EDT | 2024-09-20 | 1.18 | 1.17 | 1.25 | +0.46 | +63.89% | 24 | 300 | 32.81% |
| MGM241220C00045000 | 2024-05-31 2:16PM EDT | 2024-12-20 | 2.25 | 2.33 | 2.40 | +0.50 | +28.57% | 6 | 55 | 34.85% |
| MGM250117C00045000 | 2024-05-31 10:59AM EDT | 2025-01-17 | 2.65 | 2.62 | 2.77 | +0.73 | +38.02% | 23 | 2,358 | 35.69% |
| MGM250620C00045000 | 2024-05-31 1:23PM EDT | 2025-06-20 | 3.90 | 4.30 | 5.90 | +0.22 | +5.98% | 3 | 166 | 46.84% |
| MGM251219C00045000 | 2024-05-23 1:57PM EDT | 2025-12-19 | 5.50 | 4.85 | 6.90 | 0.00 | - | 1 | 109 | 43.60% |
| MGM260116C00045000 | 2024-05-30 3:40PM EDT | 2026-01-16 | 5.35 | 6.05 | 7.20 | 0.00 | - | 4 | 177 | 44.03% |
| MGM261218C00045000 | 2024-05-23 2:06PM EDT | 2026-12-18 | 8.00 | 6.90 | 10.25 | 0.00 | - | 1 | 20 | 47.27% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240607P00045000 | 2024-05-31 1:25PM EDT | 2024-06-07 | 5.36 | 4.65 | 5.60 | +1.34 | +33.33% | 1 | 1 | 74.02% |
| MGM240621P00045000 | 2024-05-30 3:07PM EDT | 2024-06-21 | 6.70 | 4.70 | 5.10 | 0.00 | - | 1,520 | 473 | 41.60% |
| MGM240719P00045000 | 2024-05-23 10:36AM EDT | 2024-07-19 | 5.70 | 4.80 | 5.85 | 0.00 | - | 3 | 3 | 45.02% |
| MGM240816P00045000 | 2024-05-28 3:05PM EDT | 2024-08-16 | 6.45 | 4.25 | 5.40 | 0.00 | - | 1 | 1 | 28.08% |
| MGM240920P00045000 | 2024-05-31 3:09PM EDT | 2024-09-20 | 5.60 | 4.55 | 5.60 | -0.35 | -5.88% | 1 | 99 | 26.29% |
| MGM241220P00045000 | 2024-05-24 12:06PM EDT | 2024-12-20 | 6.35 | 5.05 | 7.20 | 0.00 | - | 3 | 39 | 34.62% |
| MGM250117P00045000 | 2024-05-29 12:38PM EDT | 2025-01-17 | 7.37 | 5.10 | 7.35 | 0.00 | - | 8 | 1,499 | 33.68% |
| MGM250620P00045000 | 2024-05-24 9:48AM EDT | 2025-06-20 | 7.65 | 6.20 | 7.75 | 0.00 | - | 3 | 66 | 28.61% |
| MGM251219P00045000 | 2024-03-13 10:55AM EDT | 2025-12-19 | 7.35 | 7.05 | 7.35 | 0.00 | - | 10 | 104 | 21.51% |
| MGM260116P00045000 | 2024-05-21 10:13AM EDT | 2026-01-16 | 7.65 | 7.85 | 8.30 | 0.00 | - | 1 | 136 | 25.77% |
| MGM261218P00045000 | 2024-05-16 10:30AM EDT | 2026-12-18 | 8.70 | 7.40 | 10.80 | 0.00 | - | 20 | 73 | 30.43% |
© 2024 Yahoo. All rights reserved.