MGM Resorts International (MGM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM251219C00020000 | 2024-02-15 2:05PM EDT | 20.00 | 25.60 | 23.95 | 26.20 | 0.00 | - | 1 | 42 | 80.81% |
| MGM251219C00023000 | 2023-07-31 9:43AM EDT | 23.00 | 31.67 | 24.65 | 25.45 | 0.00 | - | 2 | 7 | 94.42% |
| MGM251219C00025000 | 2023-11-09 2:26PM EDT | 25.00 | 17.35 | 19.90 | 22.50 | 0.00 | - | 2 | 2 | 71.05% |
| MGM251219C00028000 | 2024-01-22 4:15PM EDT | 28.00 | 18.90 | 18.30 | 19.50 | 0.00 | - | - | 4 | 65.67% |
| MGM251219C00030000 | 2024-03-11 3:38PM EDT | 30.00 | 17.20 | 18.10 | 19.25 | 0.00 | - | 1 | 4 | 70.69% |
| MGM251219C00033000 | 2024-03-27 9:35AM EDT | 33.00 | 18.64 | 13.70 | 14.50 | 0.00 | - | 1 | 23 | 51.21% |
| MGM251219C00035000 | 2024-04-01 12:23PM EDT | 35.00 | 18.10 | 12.20 | 12.50 | 0.00 | - | 1 | 39 | 47.68% |
| MGM251219C00038000 | 2024-03-28 2:17PM EDT | 38.00 | 15.61 | 9.80 | 11.20 | 0.00 | - | 1 | 12 | 48.02% |
| MGM251219C00040000 | 2024-03-28 2:16PM EDT | 40.00 | 14.35 | 9.35 | 9.70 | 0.00 | - | 1 | 32 | 44.62% |
| MGM251219C00042000 | 2024-04-10 3:58PM EDT | 42.00 | 11.99 | 8.45 | 9.15 | 0.00 | - | 1 | 88 | 45.73% |
| MGM251219C00045000 | 2024-04-26 3:26PM EDT | 45.00 | 7.40 | 7.10 | 7.40 | -0.75 | -9.20% | 5 | 71 | 42.36% |
| MGM251219C00047000 | 2024-04-26 3:21PM EDT | 47.00 | 6.65 | 6.25 | 7.40 | -0.90 | -11.92% | 5 | 40 | 45.36% |
| MGM251219C00050000 | 2024-04-18 1:54PM EDT | 50.00 | 5.85 | 4.35 | 5.45 | -0.26 | -4.26% | 30 | 379 | 40.10% |
| MGM251219C00055000 | 2024-04-26 3:34PM EDT | 55.00 | 3.95 | 3.75 | 4.10 | -0.70 | -15.05% | 4 | 421 | 39.16% |
| MGM251219C00060000 | 2024-04-19 12:36PM EDT | 60.00 | 3.15 | 2.64 | 2.87 | 0.00 | - | 1 | 253 | 37.35% |
| MGM251219C00065000 | 2024-04-22 11:25AM EDT | 65.00 | 2.33 | 1.85 | 2.24 | 0.00 | - | 2 | 101 | 37.56% |
| MGM251219C00070000 | 2024-04-12 2:08PM EDT | 70.00 | 1.60 | 1.27 | 1.44 | -0.35 | -17.95% | 30 | 362 | 35.51% |
| MGM251219C00075000 | 2024-04-26 11:38AM EDT | 75.00 | 1.00 | 0.86 | 1.10 | -0.12 | -10.71% | 2 | 258 | 35.62% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM251219P00020000 | 2024-04-12 2:36PM EDT | 20.00 | 0.62 | 0.38 | 0.65 | 0.00 | - | 1 | 1,154 | 42.24% |
| MGM251219P00023000 | 2024-04-18 3:53PM EDT | 23.00 | 0.95 | 0.84 | 0.98 | 0.00 | - | 1 | 31 | 39.77% |
| MGM251219P00025000 | 2024-04-15 3:11PM EDT | 25.00 | 1.18 | 1.10 | 1.29 | 0.00 | - | 2 | 38 | 38.57% |
| MGM251219P00028000 | 2024-03-18 2:43PM EDT | 28.00 | 1.63 | 1.63 | 1.78 | 0.00 | - | 1 | 315 | 36.17% |
| MGM251219P00030000 | 2024-04-12 10:36AM EDT | 30.00 | 1.88 | 2.04 | 2.26 | 0.00 | - | 164 | 188 | 35.28% |
| MGM251219P00033000 | 2024-03-28 1:58PM EDT | 33.00 | 2.15 | 2.83 | 3.00 | 0.00 | - | 10 | 79 | 33.20% |
| MGM251219P00035000 | 2024-04-19 10:48AM EDT | 35.00 | 3.30 | 3.45 | 3.65 | 0.00 | - | 13 | 203 | 32.25% |
| MGM251219P00038000 | 2024-04-22 10:16AM EDT | 38.00 | 4.25 | 4.55 | 6.75 | 0.00 | - | 3 | 575 | 40.99% |
| MGM251219P00040000 | 2024-04-22 10:22AM EDT | 40.00 | 5.05 | 5.40 | 5.65 | 0.00 | - | 1 | 78 | 29.95% |
| MGM251219P00042000 | 2024-04-17 10:25AM EDT | 42.00 | 6.00 | 6.30 | 8.15 | 0.00 | - | 1 | 142 | 36.46% |
| MGM251219P00045000 | 2024-03-13 10:55AM EDT | 45.00 | 7.35 | 7.05 | 7.35 | 0.00 | - | 10 | 104 | 23.54% |
| MGM251219P00047000 | 2024-04-18 9:58AM EDT | 47.00 | 8.60 | 9.00 | 9.30 | 0.00 | - | 1 | 12 | 26.24% |
| MGM251219P00050000 | 2024-04-09 9:44AM EDT | 50.00 | 8.60 | 9.55 | 11.25 | 0.00 | - | 9 | 86 | 24.76% |
| MGM251219P00055000 | 2023-06-05 10:18AM EDT | 55.00 | 16.02 | 13.45 | 14.40 | 0.00 | - | 2 | 1 | 17.60% |
| MGM251219P00065000 | 2023-04-25 11:52AM EDT | 65.00 | 21.96 | 24.55 | 25.90 | 0.00 | - | 2 | 2 | 36.07% |
| MGM251219P00070000 | 2023-08-30 2:30PM EDT | 70.00 | 25.96 | 32.15 | 34.20 | 0.00 | - | - | 0 | 52.48% |
© 2024 Yahoo. All rights reserved.