MGM Resorts International (MGM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM241011C00028000 | 2024-10-01 10:10AM EDT | 28.00 | 10.90 | 11.65 | 11.95 | +0.50 | +4.81% | 3 | 1 | 0.00% |
| MGM241011C00028500 | 2024-10-01 10:10AM EDT | 28.50 | 9.90 | 11.10 | 11.60 | 0.00 | - | - | 1 | 0.00% |
| MGM241011C00029000 | 2024-10-01 10:10AM EDT | 29.00 | 9.40 | 10.70 | 10.95 | 0.00 | - | - | 1 | 0.00% |
| MGM241011C00029500 | 2024-10-07 11:36AM EDT | 29.50 | 11.60 | 10.20 | 10.55 | 0.00 | - | 1 | 12 | 0.00% |
| MGM241011C00030000 | 2024-09-30 11:37AM EDT | 30.00 | 9.10 | 9.65 | 10.10 | 0.00 | - | 10 | 10 | 0.00% |
| MGM241011C00031500 | 2024-10-02 10:54AM EDT | 31.50 | 7.80 | 8.15 | 8.45 | 0.00 | - | - | 1 | 0.00% |
| MGM241011C00032000 | 2024-10-08 10:31AM EDT | 32.00 | 7.47 | 7.70 | 8.10 | +0.69 | +10.18% | 1 | 1 | 0.00% |
| MGM241011C00033000 | 2024-10-03 10:13AM EDT | 33.00 | 6.20 | 6.65 | 7.00 | 0.00 | - | - | 21 | 0.00% |
| MGM241011C00033500 | 2024-10-02 10:52AM EDT | 33.50 | 5.90 | 6.20 | 6.45 | 0.00 | - | - | 31 | 0.00% |
| MGM241011C00034000 | 2024-09-18 2:31PM EDT | 34.00 | 4.00 | 5.70 | 6.15 | 0.00 | - | 1 | 32 | 0.00% |
| MGM241011C00035000 | 2024-10-07 10:36AM EDT | 35.00 | 6.43 | 4.70 | 5.00 | 0.00 | - | 1 | 2 | 0.00% |
| MGM241011C00035500 | 2024-10-02 10:12AM EDT | 35.50 | 4.00 | 4.25 | 4.45 | 0.00 | - | - | 2 | 0.00% |
| MGM241011C00036000 | 2024-10-08 10:31AM EDT | 36.00 | 3.55 | 3.75 | 4.95 | -1.65 | -31.73% | 1 | 56 | 86.52% |
| MGM241011C00036500 | 2024-10-02 9:39AM EDT | 36.50 | 2.87 | 3.15 | 3.65 | 0.00 | - | 1 | 13 | 0.00% |
| MGM241011C00037000 | 2024-10-08 11:43AM EDT | 37.00 | 2.81 | 2.81 | 2.95 | -0.78 | -21.73% | 2 | 43 | 0.00% |
| MGM241011C00037500 | 2024-10-03 10:00AM EDT | 37.50 | 2.01 | 2.32 | 2.46 | 0.00 | - | 5 | 34 | 0.00% |
| MGM241011C00038000 | 2024-10-07 9:33AM EDT | 38.00 | 1.38 | 1.89 | 2.17 | -1.72 | -55.48% | 3 | 171 | 26.56% |
| MGM241011C00038500 | 2024-10-08 10:07AM EDT | 38.50 | 1.17 | 1.29 | 1.68 | -1.73 | -59.66% | 6 | 477 | 24.22% |
| MGM241011C00039000 | 2024-10-08 11:16AM EDT | 39.00 | 1.02 | 1.10 | 1.19 | -1.29 | -55.84% | 54 | 267 | 19.92% |
| MGM241011C00039500 | 2024-10-08 11:24AM EDT | 39.50 | 0.66 | 0.76 | 0.80 | -0.97 | -59.51% | 2,272 | 464 | 23.05% |
| MGM241011C00040000 | 2024-10-08 11:49AM EDT | 40.00 | 0.51 | 0.53 | 0.56 | -0.85 | -62.50% | 139 | 350 | 28.42% |
| MGM241011C00040500 | 2024-10-08 11:08AM EDT | 40.50 | 0.31 | 0.32 | 0.38 | -0.70 | -69.31% | 74 | 378 | 31.64% |
| MGM241011C00041000 | 2024-10-08 11:04AM EDT | 41.00 | 0.19 | 0.19 | 0.25 | -0.65 | -77.38% | 2,702 | 915 | 33.99% |
| MGM241011C00041500 | 2024-10-08 11:43AM EDT | 41.50 | 0.13 | 0.11 | 0.14 | -0.43 | -76.79% | 155 | 307 | 33.99% |
| MGM241011C00042000 | 2024-10-08 10:31AM EDT | 42.00 | 0.08 | 0.06 | 0.08 | -0.30 | -78.95% | 112 | 547 | 34.96% |
| MGM241011C00042500 | 2024-10-08 12:00PM EDT | 42.50 | 0.05 | 0.04 | 0.05 | -0.23 | -82.14% | 2,466 | 4,666 | 36.72% |
| MGM241011C00043000 | 2024-10-08 9:34AM EDT | 43.00 | 0.04 | 0.01 | 0.07 | -0.12 | -75.00% | 4 | 162 | 46.09% |
| MGM241011C00043500 | 2024-10-08 11:36AM EDT | 43.50 | 0.01 | 0.01 | 0.07 | -0.11 | -91.67% | 1 | 176 | 51.56% |
| MGM241011C00044000 | 2024-10-07 12:02PM EDT | 44.00 | 0.09 | 0.00 | 0.63 | 0.00 | - | 5 | 42 | 86.72% |
| MGM241011C00044500 | 2024-10-07 3:43PM EDT | 44.50 | 0.05 | 0.00 | 0.74 | 0.00 | - | 7 | 30 | 98.83% |
| MGM241011C00045000 | 2024-09-30 11:10AM EDT | 45.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 11 | 106.06% |
| MGM241011C00045500 | 2024-10-07 9:48AM EDT | 45.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 112.70% |
| MGM241011C00046000 | 2024-09-27 9:42AM EDT | 46.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 119.14% |
| MGM241011C00046500 | 2024-09-30 11:11AM EDT | 46.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 10 | 125.20% |
| MGM241011C00047000 | 2024-09-27 10:03AM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 131.25% |
| MGM241011C00047500 | 2024-09-30 3:28PM EDT | 47.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 137.31% |
| MGM241011C00048000 | 2024-09-30 11:02AM EDT | 48.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 12 | 142.97% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM241011P00028000 | 2024-10-02 3:22PM EDT | 28.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 6 | 26 | 257.03% |
| MGM241011P00029000 | 2024-10-02 3:22PM EDT | 29.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 26 | 125.00% |
| MGM241011P00030000 | 2024-09-17 2:48PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 86 | 128.13% |
| MGM241011P00031000 | 2024-09-26 9:47AM EDT | 31.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 1 | 90 | 118.75% |
| MGM241011P00031500 | 2024-10-08 10:16AM EDT | 31.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 8 | 8 | 96.88% |
| MGM241011P00032000 | 2024-10-08 10:17AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 18 | 90.63% |
| MGM241011P00032500 | 2024-10-08 10:32AM EDT | 32.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 34 | 6 | 85.94% |
| MGM241011P00033000 | 2024-10-02 3:26PM EDT | 33.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 4 | 20 | 107.03% |
| MGM241011P00033500 | 2024-10-03 11:30AM EDT | 33.50 | 0.22 | 0.00 | 0.21 | 0.00 | - | 28 | 40 | 110.16% |
| MGM241011P00034000 | 2024-10-08 10:33AM EDT | 34.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 15 | 187 | 73.44% |
| MGM241011P00034500 | 2024-10-08 11:40AM EDT | 34.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 36 | 89 | 67.19% |
| MGM241011P00035000 | 2024-10-07 3:30PM EDT | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 108 | 64.84% |
| MGM241011P00035500 | 2024-10-07 1:54PM EDT | 35.50 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 12 | 85.55% |
| MGM241011P00036000 | 2024-10-08 9:51AM EDT | 36.00 | 0.08 | 0.00 | 1.00 | +0.05 | +166.67% | 1 | 709 | 119.53% |
| MGM241011P00036500 | 2024-10-08 11:39AM EDT | 36.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 302 | 9 | 50.78% |
| MGM241011P00037000 | 2024-10-08 10:41AM EDT | 37.00 | 0.07 | 0.03 | 0.06 | +0.03 | +75.00% | 130 | 100 | 51.95% |
| MGM241011P00037500 | 2024-10-08 9:56AM EDT | 37.50 | 0.11 | 0.06 | 0.09 | +0.01 | +10.00% | 15 | 40 | 50.00% |
| MGM241011P00038000 | 2024-10-08 9:51AM EDT | 38.00 | 0.47 | 0.10 | 0.14 | +0.43 | +1,075.00% | 7 | 28 | 48.63% |
| MGM241011P00038500 | 2024-10-08 11:48AM EDT | 38.50 | 0.20 | 0.17 | 0.21 | +0.12 | +150.00% | 28 | 80 | 47.07% |
| MGM241011P00039000 | 2024-10-08 12:03PM EDT | 39.00 | 0.30 | 0.30 | 0.31 | +0.17 | +130.77% | 116 | 155 | 45.51% |
| MGM241011P00039500 | 2024-10-08 11:06AM EDT | 39.50 | 0.54 | 0.46 | 0.48 | +0.34 | +170.00% | 59 | 96 | 46.00% |
| MGM241011P00040000 | 2024-10-08 11:15AM EDT | 40.00 | 0.86 | 0.69 | 0.73 | +0.53 | +160.61% | 66 | 2,112 | 48.24% |
| MGM241011P00040500 | 2024-10-08 10:05AM EDT | 40.50 | 1.50 | 1.00 | 1.03 | +0.97 | +183.02% | 111 | 743 | 50.39% |
| MGM241011P00041000 | 2024-10-08 9:49AM EDT | 41.00 | 1.96 | 1.34 | 1.79 | +1.33 | +211.11% | 16 | 643 | 64.55% |
| MGM241011P00044000 | 2024-10-04 10:31AM EDT | 44.00 | 4.05 | 4.10 | 4.30 | 0.00 | - | 26 | 29 | 91.02% |
| MGM241011P00044500 | 2024-10-04 10:31AM EDT | 44.50 | 4.50 | 4.60 | 4.85 | 0.00 | - | 19 | 23 | 100.20% |
| MGM241011P00046000 | 2024-10-02 9:39AM EDT | 46.00 | 6.90 | 5.20 | 6.75 | 0.00 | - | - | 2 | 89.84% |
| MGM241011P00046500 | 2024-10-03 9:36AM EDT | 46.50 | 7.55 | 6.45 | 7.05 | 0.00 | - | - | 1 | 128.91% |
© 2024 Yahoo. All rights reserved.