Canada markets open in 6 hours 12 minutes

MGM Resorts International (MGM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.85-0.98 (-2.29%)
At close: 1:00PM EST
41.60 -0.25 (-0.60%)
After hours: 04:44PM EST
In The Money
Show:ListStraddle
CallsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM211203C000300002021-11-26 12:11PM EST30.0011.550.000.000.00-600.00%
MGM211203C000350002021-11-26 9:51AM EST35.005.100.000.000.00-1100.00%
MGM211203C000370002021-11-26 10:58AM EST37.004.250.000.000.00-6700.00%
MGM211203C000380002021-11-26 10:57AM EST38.003.250.000.000.00-1700.00%
MGM211203C000390002021-11-26 12:50PM EST39.003.100.000.000.00-400.00%
MGM211203C000400002021-11-26 12:56PM EST40.002.320.000.000.00-15800.00%
MGM211203C000410002021-11-26 12:51PM EST41.001.620.000.000.00-10500.00%
MGM211203C000420002021-11-26 12:56PM EST42.001.090.000.000.00-67401.56%
MGM211203C000430002021-11-26 12:50PM EST43.000.700.000.000.00-22006.25%
MGM211203C000440002021-11-26 12:54PM EST44.000.360.000.000.00-218012.50%
MGM211203C000450002021-11-26 12:58PM EST45.000.240.000.000.00-196012.50%
MGM211203C000460002021-11-26 12:54PM EST46.000.120.000.000.00-41025.00%
MGM211203C000470002021-11-26 10:22AM EST47.000.050.000.000.00-22025.00%
MGM211203C000480002021-11-26 11:46AM EST48.000.050.000.000.00-20025.00%
MGM211203C000490002021-11-26 9:56AM EST49.000.030.000.000.00-3025.00%
MGM211203C000500002021-11-26 11:09AM EST50.000.020.000.000.00-62050.00%
MGM211203C000510002021-11-19 3:21PM EST51.000.070.000.000.00-2050.00%
MGM211203C000520002021-11-24 1:31PM EST52.000.020.000.000.00-2050.00%
MGM211203C000530002021-11-17 1:11PM EST53.000.060.000.000.00-1050.00%
MGM211203C000540002021-11-22 10:24AM EST54.000.020.000.000.00-10050.00%
MGM211203C000550002021-11-19 12:14PM EST55.000.040.000.000.00-2050.00%
MGM211203C000560002021-11-22 2:07PM EST56.000.020.000.000.00--050.00%
MGM211203C000600002021-11-10 11:48AM EST60.000.380.000.000.00-1050.00%
PutsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM211203P000300002021-11-26 12:14PM EST30.000.030.000.000.00-243050.00%
MGM211203P000350002021-11-26 12:42PM EST35.000.080.000.000.00-194050.00%
MGM211203P000360002021-11-23 3:14PM EST36.000.050.000.000.00--025.00%
MGM211203P000370002021-11-26 12:20PM EST37.000.220.000.000.00-131025.00%
MGM211203P000380002021-11-26 12:57PM EST38.000.240.000.000.00-116025.00%
MGM211203P000390002021-11-26 12:36PM EST39.000.390.000.000.00-225012.50%
MGM211203P000400002021-11-26 12:53PM EST40.000.590.000.000.00-193012.50%
MGM211203P000410002021-11-26 12:57PM EST41.000.870.000.000.00-43406.25%
MGM211203P000420002021-11-26 12:56PM EST42.001.350.000.000.00-15700.00%
MGM211203P000430002021-11-26 12:57PM EST43.001.940.000.000.00-30000.00%
MGM211203P000440002021-11-26 11:35AM EST44.003.390.000.000.00-1100.00%
MGM211203P000450002021-11-26 12:10PM EST45.003.830.000.000.00-500.00%
MGM211203P000460002021-11-26 12:56PM EST46.004.380.000.000.00-2200.00%
MGM211203P000470002021-11-24 2:08PM EST47.003.990.000.000.00-900.00%
MGM211203P000480002021-11-24 1:05PM EST48.004.750.000.000.00-1700.00%
MGM211203P000490002021-11-26 11:48AM EST49.007.800.000.000.00-500.00%
MGM211203P000500002021-11-19 10:35AM EST50.005.900.000.000.00-1500.00%
MGM211203P000510002021-11-23 12:32PM EST51.007.700.000.000.00-600.00%
MGM211203P000520002021-11-23 12:32PM EST52.008.700.000.000.00--00.00%
MGM211203P000530002021-11-18 9:44AM EST53.007.520.000.000.00--00.00%
MGM211203P000540002021-11-24 9:51AM EST54.0011.250.000.000.00--00.00%
MGM211203P000550002021-11-24 2:44PM EST55.0011.800.000.000.00--00.00%
MGM211203P000560002021-11-22 9:46AM EST56.0011.150.000.000.00--00.00%
MGM211203P000570002021-11-23 3:09PM EST57.0014.250.000.000.00--00.00%
MGM211203P000600002021-11-04 10:05AM EST60.0012.700.000.000.00--00.00%
MGM211203P000650002021-11-22 10:05AM EST65.0020.150.000.000.00--00.00%