MGM Resorts International (MGM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240531C00035000 | 2024-04-30 12:44PM EDT | 35.00 | 5.53 | 0.00 | 0.00 | +5.53 | - | - | 0 | 0.00% |
| MGM240531C00036000 | 2024-04-30 2:59PM EDT | 36.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MGM240531C00037000 | 2024-04-29 12:52PM EDT | 37.00 | 5.16 | 0.00 | 0.00 | +5.16 | - | - | 0 | 0.00% |
| MGM240531C00038000 | 2024-04-26 9:38AM EDT | 38.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MGM240531C00039000 | 2024-05-03 2:42PM EDT | 39.00 | 2.72 | 0.00 | 0.00 | +2.72 | - | 200 | 0 | 0.00% |
| MGM240531C00040000 | 2024-05-02 10:09AM EDT | 40.00 | 2.32 | 0.00 | 0.00 | +2.32 | - | - | 0 | 0.00% |
| MGM240531C00041000 | 2024-05-03 3:04PM EDT | 41.00 | 1.28 | 0.00 | 0.00 | -0.17 | -11.72% | 17 | 0 | 0.00% |
| MGM240531C00042000 | 2024-05-03 3:29PM EDT | 42.00 | 0.86 | 0.00 | 0.00 | -0.14 | -14.00% | 39 | 0 | 3.13% |
| MGM240531C00043000 | 2024-05-03 3:29PM EDT | 43.00 | 0.53 | 0.00 | 0.00 | -0.04 | -7.02% | 92 | 0 | 6.25% |
| MGM240531C00044000 | 2024-05-02 12:31PM EDT | 44.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MGM240531C00045000 | 2024-05-03 10:37AM EDT | 45.00 | 0.26 | 0.00 | 0.00 | +0.02 | +8.33% | 3 | 0 | 6.25% |
| MGM240531C00046000 | 2024-05-03 2:26PM EDT | 46.00 | 0.11 | 0.00 | 0.00 | -0.11 | -50.00% | 2 | 0 | 12.50% |
| MGM240531C00047000 | 2024-05-01 10:51AM EDT | 47.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MGM240531C00048000 | 2024-04-26 2:14PM EDT | 48.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGM240531C00049000 | 2024-04-22 1:13PM EDT | 49.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGM240531C00050000 | 2024-04-29 11:07AM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240531P00033000 | 2024-05-01 3:47PM EDT | 33.00 | 0.11 | 0.00 | 0.00 | +0.11 | - | - | 0 | 25.00% |
| MGM240531P00034000 | 2024-05-02 11:59AM EDT | 34.00 | 0.07 | 0.00 | 0.00 | +0.07 | - | - | 0 | 12.50% |
| MGM240531P00035000 | 2024-05-02 11:58AM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MGM240531P00036000 | 2024-05-02 10:22AM EDT | 36.00 | 0.12 | 0.00 | 0.00 | +0.12 | - | - | 0 | 12.50% |
| MGM240531P00037000 | 2024-05-01 3:45PM EDT | 37.00 | 0.60 | 0.00 | 0.00 | +0.60 | - | - | 0 | 12.50% |
| MGM240531P00038000 | 2024-04-30 2:50PM EDT | 38.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MGM240531P00039000 | 2024-05-03 2:26PM EDT | 39.00 | 0.51 | 0.00 | 0.00 | +0.51 | - | 2 | 0 | 6.25% |
| MGM240531P00040000 | 2024-05-03 2:26PM EDT | 40.00 | 0.81 | 0.00 | 0.00 | -0.20 | -19.80% | 2 | 0 | 3.13% |
| MGM240531P00041000 | 2024-05-03 2:15PM EDT | 41.00 | 1.26 | 0.00 | 0.00 | -0.76 | -37.62% | 1 | 0 | 0.20% |
| MGM240531P00042000 | 2024-05-03 9:56AM EDT | 42.00 | 1.54 | 0.00 | 0.00 | -1.56 | -50.32% | 5 | 0 | 0.00% |
| MGM240531P00043000 | 2024-04-24 12:00PM EDT | 43.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240531P00044000 | 2024-04-19 12:16PM EDT | 44.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240531P00045000 | 2024-05-02 10:13AM EDT | 45.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MGM240531P00046000 | 2024-04-30 1:25PM EDT | 46.00 | 6.23 | 0.00 | 0.00 | +6.23 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.