MGM Resorts International (MGM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240524C00037000 | 2024-04-26 9:43AM EDT | 37.00 | 5.45 | 4.20 | 4.55 | 0.00 | - | 1 | 5 | 0.00% |
| MGM240524C00038000 | 2024-05-01 10:08AM EDT | 38.00 | 2.81 | 3.60 | 4.50 | 0.00 | - | 9 | 18 | 56.64% |
| MGM240524C00039000 | 2024-05-01 1:57PM EDT | 39.00 | 2.10 | 2.73 | 3.20 | 0.00 | - | 1 | 1 | 38.77% |
| MGM240524C00040000 | 2024-05-02 9:31AM EDT | 40.00 | 3.40 | 2.12 | 2.29 | +1.71 | +101.18% | 43 | 90 | 32.72% |
| MGM240524C00041000 | 2024-05-02 10:05AM EDT | 41.00 | 1.78 | 1.46 | 1.62 | +0.52 | +41.27% | 6 | 50 | 31.30% |
| MGM240524C00042000 | 2024-05-02 9:31AM EDT | 42.00 | 1.80 | 0.97 | 1.11 | +0.89 | +97.80% | 7 | 14 | 31.01% |
| MGM240524C00043000 | 2024-04-30 2:12PM EDT | 43.00 | 0.65 | 0.65 | 0.72 | 0.00 | - | 11 | 32 | 30.71% |
| MGM240524C00044000 | 2024-05-02 9:30AM EDT | 44.00 | 1.22 | 0.36 | 0.45 | +0.84 | +221.05% | 2 | 24 | 30.66% |
| MGM240524C00045000 | 2024-05-01 11:46AM EDT | 45.00 | 0.27 | 0.20 | 0.27 | 0.00 | - | 1 | 70 | 30.76% |
| MGM240524C00046000 | 2024-04-26 1:25PM EDT | 46.00 | 0.40 | 0.11 | 0.17 | 0.00 | - | 10 | 17 | 31.64% |
| MGM240524C00047000 | 2024-04-30 3:38PM EDT | 47.00 | 0.14 | 0.06 | 0.44 | 0.00 | - | 1 | 61 | 48.24% |
| MGM240524C00048000 | 2024-05-01 1:04PM EDT | 48.00 | 0.10 | 0.04 | 0.19 | 0.00 | - | 2 | 70 | 41.99% |
| MGM240524C00049000 | 2024-05-01 3:26PM EDT | 49.00 | 0.05 | 0.03 | 0.21 | 0.00 | - | 4 | 11 | 47.56% |
| MGM240524C00050000 | 2024-04-24 2:51PM EDT | 50.00 | 0.14 | 0.01 | 0.68 | 0.00 | - | 1 | 23 | 58.89% |
| MGM240524C00051000 | 2024-04-29 1:16PM EDT | 51.00 | 0.07 | 0.00 | 0.67 | 0.00 | - | 16 | 9 | 62.79% |
| MGM240524C00052000 | 2024-04-25 10:27AM EDT | 52.00 | 0.08 | 0.01 | 0.74 | 0.00 | - | 100 | 2 | 68.95% |
| MGM240524C00053000 | 2024-04-25 10:26AM EDT | 53.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 7 | 73.05% |
| MGM240524C00054000 | 2024-04-08 12:46PM EDT | 54.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 1 | 77.05% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240524P00037000 | 2024-05-01 3:06PM EDT | 37.00 | 0.44 | 0.14 | 0.35 | 0.00 | - | 25 | 27 | 45.31% |
| MGM240524P00038000 | 2024-04-26 11:25AM EDT | 38.00 | 0.51 | 0.22 | 0.30 | 0.00 | - | 3 | 4 | 36.13% |
| MGM240524P00039000 | 2024-05-01 12:25PM EDT | 39.00 | 1.29 | 0.39 | 0.49 | 0.00 | - | 6 | 23 | 35.45% |
| MGM240524P00040000 | 2024-04-16 1:26PM EDT | 40.00 | 0.93 | 0.66 | 0.77 | 0.00 | - | 1 | 7 | 35.06% |
| MGM240524P00041000 | 2024-04-22 10:48AM EDT | 41.00 | 1.18 | 1.04 | 1.16 | 0.00 | - | - | 1 | 34.86% |
| MGM240524P00042000 | 2024-05-02 9:30AM EDT | 42.00 | 0.73 | 1.46 | 1.73 | -0.57 | -43.85% | 1 | 4 | 36.43% |
| MGM240524P00043000 | 2024-05-01 1:07PM EDT | 43.00 | 4.20 | 2.12 | 2.40 | 0.00 | - | 1 | 11 | 37.94% |
| MGM240524P00044000 | 2024-05-01 1:11PM EDT | 44.00 | 4.58 | 2.74 | 3.75 | 0.00 | - | 1 | 3 | 55.18% |
| MGM240524P00045000 | 2024-04-30 10:49AM EDT | 45.00 | 4.80 | 2.71 | 4.05 | 0.00 | - | 22 | 26 | 43.56% |
| MGM240524P00046000 | 2024-04-25 12:21PM EDT | 46.00 | 4.15 | 4.55 | 4.90 | 0.00 | - | 1 | 1 | 44.97% |
| MGM240524P00048000 | 2024-04-18 12:54PM EDT | 48.00 | 5.78 | 6.45 | 6.90 | 0.00 | - | - | 4 | 55.96% |
© 2024 Yahoo. All rights reserved.