MGM Resorts International (MGM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510C00038000 | 2024-05-02 3:45PM EDT | 38.00 | 2.81 | 2.85 | 3.25 | +0.34 | +13.77% | 82 | 66 | 55.08% |
| MGM240510C00038500 | 2024-05-02 2:21PM EDT | 38.50 | 2.55 | 2.27 | 2.61 | +0.07 | +2.82% | 72 | 4 | 40.82% |
| MGM240510C00039000 | 2024-05-02 2:45PM EDT | 39.00 | 2.05 | 1.89 | 2.25 | +0.22 | +12.02% | 33 | 444 | 42.48% |
| MGM240510C00040000 | 2024-05-02 3:49PM EDT | 40.00 | 1.28 | 1.32 | 1.37 | +0.06 | +4.92% | 68 | 253 | 34.18% |
| MGM240510C00041000 | 2024-05-02 3:50PM EDT | 41.00 | 0.75 | 0.74 | 0.77 | -0.08 | -9.64% | 298 | 55 | 32.52% |
| MGM240510C00041500 | 2024-05-02 3:50PM EDT | 41.50 | 0.53 | 0.52 | 0.56 | -0.19 | -26.39% | 203 | 82 | 32.47% |
| MGM240510C00042000 | 2024-05-02 3:46PM EDT | 42.00 | 0.37 | 0.35 | 0.38 | -0.13 | -26.00% | 169 | 168 | 31.74% |
| MGM240510C00042500 | 2024-05-02 2:56PM EDT | 42.50 | 0.26 | 0.22 | 0.26 | -0.20 | -43.48% | 98 | 151 | 31.93% |
| MGM240510C00043000 | 2024-05-02 2:12PM EDT | 43.00 | 0.17 | 0.14 | 0.17 | -0.17 | -50.00% | 58 | 83 | 31.84% |
| MGM240510C00043500 | 2024-05-02 2:56PM EDT | 43.50 | 0.10 | 0.09 | 0.11 | -0.19 | -65.52% | 136 | 65 | 32.03% |
| MGM240510C00044000 | 2024-05-02 2:26PM EDT | 44.00 | 0.07 | 0.05 | 0.08 | -0.14 | -66.67% | 22 | 282 | 33.40% |
| MGM240510C00044500 | 2024-05-02 11:36AM EDT | 44.50 | 0.05 | 0.02 | 0.06 | -0.10 | -66.67% | 2 | 6 | 34.77% |
| MGM240510C00045000 | 2024-05-02 2:11PM EDT | 45.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 82 | 119 | 33.59% |
| MGM240510C00045500 | 2024-05-01 9:52AM EDT | 45.50 | 0.06 | 0.01 | 0.03 | -0.04 | -40.00% | 1 | 23 | 36.72% |
| MGM240510C00046000 | 2024-05-02 1:20PM EDT | 46.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 2 | 66 | 43.36% |
| MGM240510C00046500 | 2024-04-29 3:26PM EDT | 46.50 | 0.16 | 0.00 | 0.42 | 0.00 | - | 7 | 17 | 64.26% |
| MGM240510C00047000 | 2024-05-01 12:54PM EDT | 47.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 32 | 62 | 47.66% |
| MGM240510C00047500 | 2024-04-26 2:13PM EDT | 47.50 | 0.23 | 0.00 | 0.05 | +0.12 | +109.09% | 9 | 2 | 52.73% |
| MGM240510C00048000 | 2024-04-29 10:20AM EDT | 48.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 1 | 21 | 66.02% |
| MGM240510C00049000 | 2024-05-01 10:29AM EDT | 49.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 14 | 76 | 94.14% |
| MGM240510C00050000 | 2024-04-29 10:56AM EDT | 50.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 8 | 37 | 76.56% |
| MGM240510C00051000 | 2024-04-29 2:01PM EDT | 51.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 22 | 50 | 110.16% |
| MGM240510C00052000 | 2024-04-12 3:27PM EDT | 52.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 116.99% |
| MGM240510C00053000 | 2024-04-15 12:04PM EDT | 53.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 30 | 123.44% |
| MGM240510C00054000 | 2024-04-05 12:03PM EDT | 54.00 | 0.24 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 149.02% |
| MGM240510C00056000 | 2024-04-01 10:45AM EDT | 56.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | - | 1 | 162.50% |
| MGM240510C00060000 | 2024-04-04 10:46AM EDT | 60.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 103.91% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510P00033000 | 2024-05-01 12:17PM EDT | 33.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 22 | 114.26% |
| MGM240510P00035000 | 2024-05-02 12:53PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 1 | 16 | 55.47% |
| MGM240510P00036000 | 2024-05-02 11:59AM EDT | 36.00 | 0.03 | 0.00 | 0.05 | -0.13 | -81.25% | 15 | 74 | 47.27% |
| MGM240510P00037000 | 2024-05-01 3:49PM EDT | 37.00 | 0.02 | 0.01 | 0.50 | -0.27 | -93.10% | 2 | 24 | 58.59% |
| MGM240510P00037500 | 2024-05-02 3:23PM EDT | 37.50 | 0.06 | 0.04 | 0.07 | -0.37 | -86.05% | 111 | 121 | 37.11% |
| MGM240510P00038000 | 2024-05-02 2:43PM EDT | 38.00 | 0.07 | 0.06 | 0.10 | -0.41 | -85.42% | 35 | 96 | 35.55% |
| MGM240510P00038500 | 2024-05-02 10:39AM EDT | 38.50 | 0.13 | 0.10 | 0.14 | -0.54 | -80.60% | 29 | 14 | 33.99% |
| MGM240510P00039000 | 2024-05-02 2:43PM EDT | 39.00 | 0.19 | 0.17 | 0.20 | -0.80 | -80.81% | 36 | 48 | 32.62% |
| MGM240510P00039500 | 2024-05-02 11:13AM EDT | 39.50 | 0.26 | 0.26 | 0.30 | -0.89 | -77.39% | 48 | 43 | 32.03% |
| MGM240510P00040000 | 2024-05-02 3:53PM EDT | 40.00 | 0.42 | 0.40 | 0.44 | -0.97 | -69.78% | 50 | 180 | 31.64% |
| MGM240510P00040500 | 2024-05-02 10:10AM EDT | 40.50 | 0.61 | 0.58 | 0.62 | -0.95 | -60.90% | 179 | 110 | 31.06% |
| MGM240510P00041000 | 2024-05-02 1:27PM EDT | 41.00 | 0.77 | 0.81 | 0.86 | -1.41 | -64.68% | 209 | 110 | 30.96% |
| MGM240510P00041500 | 2024-05-02 12:27PM EDT | 41.50 | 1.00 | 1.09 | 1.14 | -1.09 | -52.15% | 113 | 32 | 30.47% |
| MGM240510P00042000 | 2024-05-02 1:06PM EDT | 42.00 | 1.46 | 1.39 | 1.50 | -1.05 | -41.83% | 50 | 201 | 31.35% |
| MGM240510P00042500 | 2024-05-02 12:27PM EDT | 42.50 | 1.87 | 1.66 | 1.89 | -1.16 | -38.28% | 42 | 13 | 31.93% |
| MGM240510P00043000 | 2024-04-30 3:54PM EDT | 43.00 | 3.88 | 2.08 | 2.39 | 0.00 | - | 4 | 32 | 37.21% |
| MGM240510P00043500 | 2024-04-30 11:08AM EDT | 43.50 | 1.48 | 2.57 | 2.78 | -2.02 | -57.71% | 1 | 1 | 35.16% |
| MGM240510P00044000 | 2024-05-02 1:06PM EDT | 44.00 | 3.14 | 3.05 | 3.30 | +1.16 | +58.59% | 4 | 10 | 41.02% |
| MGM240510P00045000 | 2024-05-01 9:31AM EDT | 45.00 | 5.50 | 3.20 | 5.25 | 0.00 | - | 1 | 8 | 100.49% |
| MGM240510P00045500 | 2024-04-25 11:36AM EDT | 45.50 | 3.65 | 4.40 | 4.80 | 0.00 | - | - | 3 | 53.32% |
| MGM240510P00046000 | 2024-05-02 12:23PM EDT | 46.00 | 5.10 | 4.90 | 5.25 | -0.69 | -11.92% | 9 | 26 | 52.34% |
| MGM240510P00047000 | 2024-05-01 9:59AM EDT | 47.00 | 7.20 | 5.95 | 6.25 | 0.00 | - | 4 | 22 | 59.38% |
| MGM240510P00048000 | 2024-04-11 2:27PM EDT | 48.00 | 3.70 | 6.90 | 8.10 | 0.00 | - | - | 1 | 88.09% |
© 2024 Yahoo. All rights reserved.