MGM Resorts International (MGM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240426C00025000 | 2024-04-16 12:38PM EDT | 25.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240426C00034000 | 2024-04-15 12:44PM EDT | 34.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240426C00036000 | 2024-04-22 1:39PM EDT | 36.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240426C00037000 | 2024-03-20 1:50PM EDT | 37.00 | 8.70 | 5.25 | 5.70 | 0.00 | - | - | 68 | 73.44% |
| MGM240426C00038000 | 2024-04-22 3:43PM EDT | 38.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| MGM240426C00038500 | 2024-04-16 1:35PM EDT | 38.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240426C00039000 | 2024-04-22 10:27AM EDT | 39.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MGM240426C00039500 | 2024-04-22 11:43AM EDT | 39.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MGM240426C00040000 | 2024-04-19 12:16PM EDT | 40.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MGM240426C00040500 | 2024-04-19 12:13PM EDT | 40.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MGM240426C00041000 | 2024-04-22 9:59AM EDT | 41.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MGM240426C00041500 | 2024-04-22 3:36PM EDT | 41.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MGM240426C00042000 | 2024-04-22 3:37PM EDT | 42.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| MGM240426C00042500 | 2024-04-22 3:50PM EDT | 42.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.78% |
| MGM240426C00043000 | 2024-04-22 3:55PM EDT | 43.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,795 | 0 | 3.13% |
| MGM240426C00043500 | 2024-04-22 2:45PM EDT | 43.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| MGM240426C00044000 | 2024-04-22 3:55PM EDT | 44.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 12.50% |
| MGM240426C00044500 | 2024-04-22 12:18PM EDT | 44.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MGM240426C00045000 | 2024-04-22 3:45PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| MGM240426C00045500 | 2024-04-19 10:29AM EDT | 45.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MGM240426C00046000 | 2024-04-22 10:19AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MGM240426C00046500 | 2024-04-19 10:28AM EDT | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MGM240426C00047000 | 2024-04-19 2:00PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MGM240426C00047500 | 2024-04-15 2:02PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MGM240426C00048000 | 2024-04-22 9:52AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MGM240426C00048500 | 2024-04-15 12:43PM EDT | 48.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MGM240426C00049000 | 2024-04-18 1:50PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MGM240426C00050000 | 2024-04-15 2:55PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MGM240426C00051000 | 2024-04-09 10:15AM EDT | 51.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240426C00052000 | 2024-04-02 3:59PM EDT | 52.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM240426C00053000 | 2024-04-01 12:36PM EDT | 53.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MGM240426C00055000 | 2024-03-28 10:02AM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240426P00033000 | 2024-03-13 10:49AM EDT | 33.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 1 | 191.41% |
| MGM240426P00035000 | 2024-03-14 3:49PM EDT | 35.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 82.81% |
| MGM240426P00036000 | 2024-03-22 1:47PM EDT | 36.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 100 | 21 | 96.09% |
| MGM240426P00036500 | 2024-04-16 12:45PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MGM240426P00038000 | 2024-04-22 3:55PM EDT | 38.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MGM240426P00039000 | 2024-04-19 11:39AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MGM240426P00039500 | 2024-04-22 11:47AM EDT | 39.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MGM240426P00040000 | 2024-04-22 11:15AM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MGM240426P00040500 | 2024-04-18 3:06PM EDT | 40.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MGM240426P00041000 | 2024-04-22 2:22PM EDT | 41.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MGM240426P00041500 | 2024-04-22 3:41PM EDT | 41.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 6.25% |
| MGM240426P00042000 | 2024-04-22 3:17PM EDT | 42.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| MGM240426P00042500 | 2024-04-22 2:50PM EDT | 42.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MGM240426P00043000 | 2024-04-22 2:50PM EDT | 43.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MGM240426P00043500 | 2024-04-19 3:26PM EDT | 43.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MGM240426P00044000 | 2024-04-22 1:52PM EDT | 44.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240426P00044500 | 2024-04-19 11:41AM EDT | 44.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240426P00045000 | 2024-04-22 3:55PM EDT | 45.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MGM240426P00045500 | 2024-04-16 2:24PM EDT | 45.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240426P00046000 | 2024-04-22 9:30AM EDT | 46.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240426P00046500 | 2024-04-18 11:19AM EDT | 46.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240426P00047000 | 2024-04-17 2:44PM EDT | 47.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| MGM240426P00047500 | 2024-04-16 12:38PM EDT | 47.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240426P00048000 | 2024-04-18 10:44AM EDT | 48.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| MGM240426P00048500 | 2024-04-15 3:03PM EDT | 48.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240426P00049000 | 2024-04-12 2:34PM EDT | 49.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240426P00051000 | 2024-04-15 3:03PM EDT | 51.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.