Canada markets closed

MGM Resorts International (MGM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.48-2.24 (-5.01%)
At close: 04:00PM EDT
42.48 0.00 (0.00%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM240419C000250002024-03-08 3:03PM EDT25.0017.6421.4521.750.00-20712.30%
MGM240419C000300002024-04-12 1:39PM EDT30.0012.4112.3512.70-3.79-23.40%269145.31%
MGM240419C000350002024-03-05 4:14PM EDT35.007.4810.8511.100.00-45367.09%
MGM240419C000360002024-04-12 1:02PM EDT36.007.056.206.65-0.05-0.70%11101.17%
MGM240419C000370002024-04-03 3:15PM EDT37.009.954.455.750.00-11299.80%
MGM240419C000375002024-03-28 10:17AM EDT37.509.904.405.100.00-1174.61%
MGM240419C000380002024-04-01 3:59PM EDT38.009.834.454.650.00-116860.55%
MGM240419C000390002024-03-26 10:30AM EDT39.007.333.504.150.00-314777.73%
MGM240419C000395002024-03-26 10:16AM EDT39.506.903.004.150.00-1187.89%
MGM240419C000400002024-04-12 3:59PM EDT40.002.612.622.78-3.74-58.90%541,34852.54%
MGM240419C000405002024-04-12 1:08PM EDT40.502.601.372.42-0.50-16.13%39060.64%
MGM240419C000410002024-04-12 11:39AM EDT41.001.721.761.95-2.17-55.78%33018753.81%
MGM240419C000415002024-03-20 1:50PM EDT41.503.801.421.450.00--844.53%
MGM240419C000420002024-04-12 3:39PM EDT42.001.101.071.11-1.64-59.85%1288443.07%
MGM240419C000425002024-04-12 1:52PM EDT42.500.800.770.82-3.58-81.74%403241.80%
MGM240419C000430002024-04-12 3:58PM EDT43.000.560.550.58-1.29-69.73%5401,90240.82%
MGM240419C000435002024-04-12 2:53PM EDT43.500.420.360.39-0.93-68.89%2038939.75%
MGM240419C000440002024-04-12 3:58PM EDT44.000.240.230.25-1.16-82.86%11789739.06%
MGM240419C000445002024-04-12 3:56PM EDT44.500.160.150.16-0.75-82.42%11423039.06%
MGM240419C000450002024-04-12 3:57PM EDT45.000.100.080.10-0.58-85.29%4,3834,41939.26%
MGM240419C000455002024-04-12 3:59PM EDT45.500.060.050.06-0.45-88.24%24616039.26%
MGM240419C000460002024-04-12 2:48PM EDT46.000.040.030.04-0.30-88.24%26868040.63%
MGM240419C000465002024-04-12 2:52PM EDT46.500.030.020.03-0.14-82.35%3041242.58%
MGM240419C000470002024-04-12 2:48PM EDT47.000.020.020.04-0.13-86.67%2081,17248.83%
MGM240419C000475002024-04-12 9:30AM EDT47.500.340.000.05+0.27+385.71%828255.47%
MGM240419C000480002024-04-12 11:12AM EDT48.000.030.000.07-0.03-50.00%647755.86%
MGM240419C000485002024-04-12 1:54PM EDT48.500.020.000.02-0.03-60.00%8323850.00%
MGM240419C000490002024-04-12 11:17AM EDT49.000.020.010.06-0.01-33.33%2039163.28%
MGM240419C000500002024-04-12 1:26PM EDT50.000.010.010.03-0.03-75.00%2861964.84%
MGM240419C000510002024-04-08 9:47AM EDT51.000.080.000.030.00-1868.75%
MGM240419C000520002024-04-08 9:35AM EDT52.000.010.000.700.00-3527134.77%
MGM240419C000530002024-04-03 12:41PM EDT53.000.040.002.020.00-10078199.22%
MGM240419C000550002024-04-08 2:37PM EDT55.000.010.000.030.00-22692.19%
MGM240419C000600002024-03-04 11:43AM EDT60.000.010.000.750.00-24231201.37%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM240419P000250002024-03-28 12:31PM EDT25.000.010.000.030.00-24182.81%
MGM240419P000300002024-03-21 11:20AM EDT30.000.010.000.220.00-138168.75%
MGM240419P000350002024-04-04 3:38PM EDT35.000.010.000.040.00-16877.34%
MGM240419P000360002024-04-12 12:29PM EDT36.000.030.000.23+0.01+50.00%5290892.19%
MGM240419P000370002024-04-12 12:30PM EDT37.000.030.000.03+0.01+50.00%12717155.47%
MGM240419P000375002024-03-20 2:40PM EDT37.500.070.000.290.00--178.13%
MGM240419P000380002024-04-12 1:47PM EDT38.000.030.010.040.00-1836350.00%
MGM240419P000385002024-03-26 2:46PM EDT38.500.030.010.040.00-10748.83%
MGM240419P000390002024-04-12 1:47PM EDT39.000.040.040.06+0.02+100.00%2040747.27%
MGM240419P000395002024-04-12 1:46PM EDT39.500.060.070.09+0.04+200.00%3846.09%
MGM240419P000400002024-04-12 3:09PM EDT40.000.110.110.12+0.08+266.67%41,23043.36%
MGM240419P000405002024-04-12 3:01PM EDT40.500.170.170.20+0.14+466.67%2410143.75%
MGM240419P000410002024-04-12 3:47PM EDT41.000.270.260.29+0.22+440.00%14332742.48%
MGM240419P000415002024-04-12 3:01PM EDT41.500.390.390.40+0.35+875.00%444440.63%
MGM240419P000420002024-04-12 3:49PM EDT42.000.550.550.57+0.43+358.33%8842,38039.94%
MGM240419P000425002024-04-12 3:20PM EDT42.500.770.750.78+0.63+450.00%14712738.77%
MGM240419P000430002024-04-12 3:24PM EDT43.001.061.011.04+0.77+265.52%5021,47137.70%
MGM240419P000435002024-04-12 3:16PM EDT43.501.361.321.40+1.09+403.70%44429239.26%
MGM240419P000440002024-04-12 3:09PM EDT44.001.711.691.78+1.31+327.50%551,10839.65%
MGM240419P000445002024-04-12 3:52PM EDT44.502.141.982.37+1.62+311.54%14159652.73%
MGM240419P000450002024-04-12 2:30PM EDT45.002.692.432.90+1.95+263.51%163,80661.72%
MGM240419P000455002024-04-12 3:47PM EDT45.502.962.913.25+1.96+196.00%10842656.93%
MGM240419P000460002024-04-12 2:48PM EDT46.003.423.404.45+2.07+153.33%3043076.47%
MGM240419P000465002024-04-12 3:43PM EDT46.504.053.905.10+2.32+134.10%1470888.09%
MGM240419P000470002024-04-12 3:47PM EDT47.004.463.154.70+2.24+100.90%6317668.75%
MGM240419P000475002024-04-11 2:38PM EDT47.502.644.805.200.00-410673.83%
MGM240419P000480002024-04-10 2:22PM EDT48.003.625.005.700.00-29278.91%
MGM240419P000485002024-04-02 11:13AM EDT48.502.154.256.150.00--677.34%
MGM240419P000490002024-04-10 10:03AM EDT49.004.075.706.600.00-4073.83%
MGM240419P000500002024-04-11 2:27PM EDT50.005.107.257.600.00-3381.64%
MGM240419P000510002024-04-11 9:34AM EDT51.006.558.459.60+6.55--7139.84%
MGM240419P000530002024-03-28 2:24PM EDT53.005.7510.3510.750.00-1089.06%
MGM240419P000550002024-03-05 11:00AM EDT55.0012.907.708.050.00--00.00%