MGM Resorts International (MGM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240621C00020000 | 2023-11-08 3:47PM EDT | 20.00 | 19.60 | 21.60 | 22.55 | 0.00 | - | 9 | 30 | 155.47% |
| MGM240621C00023000 | 2023-11-15 11:30AM EDT | 23.00 | 19.10 | 21.90 | 22.40 | 0.00 | - | 1 | 150 | 228.56% |
| MGM240621C00025000 | 2024-04-17 9:58AM EDT | 25.00 | 17.92 | 16.10 | 16.55 | 0.00 | - | 20 | 47 | 79.69% |
| MGM240621C00026000 | 2024-03-13 10:48AM EDT | 26.00 | 17.45 | 17.45 | 17.85 | 0.00 | - | 1 | 22 | 156.15% |
| MGM240621C00027000 | 2023-11-15 11:25AM EDT | 27.00 | 15.45 | 17.85 | 18.70 | 0.00 | - | 33 | 53 | 187.92% |
| MGM240621C00028000 | 2024-01-19 1:57PM EDT | 28.00 | 15.79 | 14.70 | 16.85 | 0.00 | - | 1 | 19 | 141.99% |
| MGM240621C00029000 | 2023-12-12 1:35PM EDT | 29.00 | 15.77 | 13.40 | 15.40 | 0.00 | - | 1 | 34 | 124.56% |
| MGM240621C00030000 | 2024-04-03 1:56PM EDT | 30.00 | 17.40 | 11.30 | 11.60 | 0.00 | - | 4 | 297 | 60.64% |
| MGM240621C00031000 | 2023-12-14 4:50PM EDT | 31.00 | 15.09 | 11.70 | 13.90 | 0.00 | - | 1 | 7 | 118.21% |
| MGM240621C00032000 | 2024-01-02 1:38PM EDT | 32.00 | 15.05 | 13.55 | 15.45 | 0.00 | - | 1 | 6 | 165.72% |
| MGM240621C00033000 | 2024-02-16 1:51PM EDT | 33.00 | 10.60 | 10.45 | 11.45 | 0.00 | - | 2 | 22 | 105.96% |
| MGM240621C00034000 | 2024-03-11 10:35AM EDT | 34.00 | 9.85 | 10.90 | 11.60 | 0.00 | - | 1 | 25 | 123.49% |
| MGM240621C00035000 | 2024-04-22 9:51AM EDT | 35.00 | 8.26 | 6.70 | 8.55 | 0.00 | - | 10 | 327 | 64.80% |
| MGM240621C00036000 | 2024-03-19 9:58AM EDT | 36.00 | 8.99 | 6.80 | 6.95 | 0.00 | - | 10 | 87 | 63.33% |
| MGM240621C00037000 | 2024-04-25 3:42PM EDT | 37.00 | 6.30 | 5.05 | 7.15 | 0.00 | - | 1 | 126 | 60.84% |
| MGM240621C00038000 | 2024-04-25 3:31PM EDT | 38.00 | 5.50 | 4.30 | 4.40 | 0.00 | - | 2 | 173 | 41.55% |
| MGM240621C00039000 | 2024-03-26 10:16AM EDT | 39.00 | 8.25 | 4.50 | 4.60 | 0.00 | - | 6 | 204 | 54.49% |
| MGM240621C00040000 | 2024-04-26 9:30AM EDT | 40.00 | 3.50 | 3.00 | 3.10 | -0.42 | -10.71% | 224 | 504 | 39.77% |
| MGM240621C00041000 | 2024-04-26 2:56PM EDT | 41.00 | 2.63 | 2.43 | 2.49 | -0.82 | -23.77% | 72 | 426 | 38.14% |
| MGM240621C00042000 | 2024-04-26 3:52PM EDT | 42.00 | 2.02 | 1.95 | 1.99 | -0.73 | -26.55% | 30 | 761 | 37.28% |
| MGM240621C00043000 | 2024-04-26 1:44PM EDT | 43.00 | 1.68 | 1.52 | 1.57 | -0.41 | -19.62% | 11 | 349 | 36.65% |
| MGM240621C00044000 | 2024-04-26 1:40PM EDT | 44.00 | 1.31 | 1.14 | 1.22 | -0.42 | -24.28% | 45 | 856 | 36.13% |
| MGM240621C00045000 | 2024-04-26 3:52PM EDT | 45.00 | 0.94 | 0.87 | 0.93 | -0.32 | -25.40% | 47 | 2,174 | 35.65% |
| MGM240621C00046000 | 2024-04-26 3:39PM EDT | 46.00 | 0.74 | 0.64 | 0.71 | -0.24 | -24.49% | 1 | 565 | 35.50% |
| MGM240621C00047000 | 2024-04-26 11:05AM EDT | 47.00 | 0.60 | 0.49 | 0.53 | -0.27 | -31.03% | 2 | 1,566 | 35.21% |
| MGM240621C00048000 | 2024-04-26 12:37PM EDT | 48.00 | 0.43 | 0.36 | 0.40 | -0.19 | -30.65% | 12 | 469 | 35.25% |
| MGM240621C00049000 | 2024-04-26 3:17PM EDT | 49.00 | 0.33 | 0.27 | 0.30 | -0.07 | -17.50% | 1 | 332 | 35.35% |
| MGM240621C00050000 | 2024-04-26 3:30PM EDT | 50.00 | 0.23 | 0.21 | 0.23 | -0.08 | -25.81% | 147 | 4,593 | 35.69% |
| MGM240621C00055000 | 2024-04-26 3:55PM EDT | 55.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 131 | 2,260 | 39.06% |
| MGM240621C00060000 | 2024-04-19 2:22PM EDT | 60.00 | 0.24 | 0.01 | 0.10 | 0.00 | - | 11 | 488 | 50.20% |
| MGM240621C00065000 | 2024-04-03 1:22PM EDT | 65.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 9 | 1,192 | 62.60% |
| MGM240621C00070000 | 2024-04-24 3:59PM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 292 | 59.77% |
| MGM240621C00075000 | 2024-03-01 11:12AM EDT | 75.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 28 | 189 | 70.70% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240621P00020000 | 2024-03-01 11:56AM EDT | 20.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 78 | 198 | 101.95% |
| MGM240621P00023000 | 2024-03-08 3:16PM EDT | 23.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | 80 | 124 | 85.35% |
| MGM240621P00025000 | 2024-01-24 2:41PM EDT | 25.00 | 0.12 | 0.02 | 0.27 | 0.00 | - | 2 | 149 | 72.46% |
| MGM240621P00026000 | 2024-02-06 11:47AM EDT | 26.00 | 0.16 | 0.02 | 0.64 | 0.00 | - | 2 | 99 | 80.27% |
| MGM240621P00027000 | 2024-02-23 12:14PM EDT | 27.00 | 0.08 | 0.00 | 0.98 | 0.00 | - | 2 | 95 | 82.72% |
| MGM240621P00028000 | 2024-02-08 4:05PM EDT | 28.00 | 0.14 | 0.05 | 0.32 | 0.00 | - | 2 | 1,330 | 60.94% |
| MGM240621P00029000 | 2024-03-08 4:07PM EDT | 29.00 | 0.19 | 0.00 | 0.23 | 0.00 | - | 2 | 43 | 51.17% |
| MGM240621P00030000 | 2024-04-23 11:31AM EDT | 30.00 | 0.27 | 0.02 | 0.75 | 0.00 | - | 5 | 1,682 | 61.82% |
| MGM240621P00031000 | 2024-03-25 3:44PM EDT | 31.00 | 0.15 | 0.02 | 0.75 | 0.00 | - | 2 | 21 | 56.74% |
| MGM240621P00032000 | 2024-04-05 3:01PM EDT | 32.00 | 0.09 | 0.12 | 0.20 | 0.00 | - | 20 | 94 | 43.75% |
| MGM240621P00033000 | 2024-04-19 12:57PM EDT | 33.00 | 0.17 | 0.18 | 0.22 | 0.00 | - | 1 | 309 | 40.43% |
| MGM240621P00034000 | 2024-04-18 10:52AM EDT | 34.00 | 0.24 | 0.26 | 0.30 | 0.00 | - | 1 | 88 | 39.21% |
| MGM240621P00035000 | 2024-04-26 2:43PM EDT | 35.00 | 0.36 | 0.37 | 0.40 | +0.11 | +44.00% | 8 | 585 | 37.89% |
| MGM240621P00036000 | 2024-04-17 2:10PM EDT | 36.00 | 0.44 | 0.51 | 0.55 | 0.00 | - | 6 | 313 | 37.11% |
| MGM240621P00037000 | 2024-04-26 12:37PM EDT | 37.00 | 0.62 | 0.70 | 0.74 | +0.18 | +40.91% | 9 | 197 | 36.26% |
| MGM240621P00038000 | 2024-04-26 12:32PM EDT | 38.00 | 0.96 | 0.93 | 0.99 | +0.22 | +29.73% | 2 | 2,299 | 35.62% |
| MGM240621P00039000 | 2024-04-26 1:49PM EDT | 39.00 | 1.17 | 1.24 | 1.29 | +0.24 | +25.81% | 140 | 308 | 34.84% |
| MGM240621P00040000 | 2024-04-26 3:07PM EDT | 40.00 | 1.61 | 1.62 | 1.66 | +0.38 | +30.89% | 92 | 1,502 | 34.13% |
| MGM240621P00041000 | 2024-04-26 3:09PM EDT | 41.00 | 1.91 | 2.06 | 2.10 | +0.58 | +43.61% | 15 | 380 | 33.47% |
| MGM240621P00042000 | 2024-04-26 2:01PM EDT | 42.00 | 2.39 | 2.57 | 2.62 | +0.35 | +17.16% | 10 | 1,402 | 32.91% |
| MGM240621P00043000 | 2024-04-26 2:03PM EDT | 43.00 | 2.96 | 3.10 | 3.25 | +0.53 | +21.81% | 86 | 509 | 32.96% |
| MGM240621P00044000 | 2024-04-26 3:54PM EDT | 44.00 | 3.80 | 3.70 | 3.90 | +0.68 | +21.79% | 79 | 885 | 32.18% |
| MGM240621P00045000 | 2024-04-24 11:42AM EDT | 45.00 | 4.35 | 4.50 | 4.65 | +0.90 | +26.09% | 3 | 2,537 | 32.08% |
| MGM240621P00046000 | 2024-04-22 12:35PM EDT | 46.00 | 4.38 | 5.30 | 5.45 | 0.00 | - | 5 | 172 | 31.89% |
| MGM240621P00047000 | 2024-04-19 10:46AM EDT | 47.00 | 5.07 | 6.10 | 8.00 | 0.00 | - | 3 | 1,291 | 64.67% |
| MGM240621P00048000 | 2024-04-15 9:32AM EDT | 48.00 | 5.45 | 7.00 | 9.00 | 0.00 | - | 10 | 136 | 50.73% |
| MGM240621P00049000 | 2024-04-02 9:33AM EDT | 49.00 | 3.90 | 7.80 | 10.15 | 0.00 | - | 11 | 159 | 53.83% |
| MGM240621P00050000 | 2024-04-17 9:53AM EDT | 50.00 | 7.50 | 8.75 | 11.10 | 0.00 | - | 4 | 357 | 56.25% |
| MGM240621P00055000 | 2024-04-17 1:52PM EDT | 55.00 | 12.40 | 13.80 | 14.00 | 0.00 | - | 35 | 45 | 40.04% |
| MGM240621P00060000 | 2023-12-28 11:22AM EDT | 60.00 | 14.60 | 15.20 | 16.80 | 0.00 | - | 5 | 0 | 0.00% |
| MGM240621P00065000 | 2023-12-21 4:04PM EDT | 65.00 | 20.80 | 19.60 | 24.35 | 0.00 | - | 5 | 0 | 77.34% |
| MGM240621P00075000 | 2023-12-19 4:11PM EDT | 75.00 | 29.90 | 30.10 | 34.30 | 0.00 | - | - | 0 | 92.09% |
© 2024 Yahoo. All rights reserved.