MGM Resorts International (MGM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230324C00025000 | 2023-02-24 2:26PM EDT | 25.00 | 17.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM230324C00027500 | 2023-03-14 3:31PM EDT | 27.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM230324C00034000 | 2023-03-21 10:52AM EDT | 34.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM230324C00034500 | 2023-03-17 1:34PM EDT | 34.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM230324C00035000 | 2023-03-22 3:47PM EDT | 35.00 | 7.00 | 0.00 | 0.00 | +1.57 | +28.91% | 2 | 0 | 0.00% |
| MGM230324C00036000 | 2023-03-22 3:54PM EDT | 36.00 | 5.80 | 0.00 | 0.00 | -1.50 | -20.55% | 2 | 0 | 0.00% |
| MGM230324C00036500 | 2023-03-13 12:23PM EDT | 36.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM230324C00037000 | 2023-03-21 2:38PM EDT | 37.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM230324C00037500 | 2023-03-17 12:38PM EDT | 37.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM230324C00038000 | 2023-03-15 12:05PM EDT | 38.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM230324C00038500 | 2023-03-16 10:49AM EDT | 38.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM230324C00039000 | 2023-03-17 2:39PM EDT | 39.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MGM230324C00039500 | 2023-03-20 2:50PM EDT | 39.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGM230324C00040000 | 2023-03-21 10:40AM EDT | 40.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM230324C00040500 | 2023-03-21 1:57PM EDT | 40.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM230324C00041000 | 2023-03-21 11:52AM EDT | 41.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MGM230324C00041500 | 2023-03-22 2:51PM EDT | 41.50 | 1.48 | 0.00 | 0.00 | -0.23 | -13.45% | 26 | 0 | 0.00% |
| MGM230324C00042000 | 2023-03-22 2:35PM EDT | 42.00 | 0.88 | 0.00 | 0.00 | -0.37 | -29.60% | 66 | 0 | 3.13% |
| MGM230324C00042500 | 2023-03-22 2:58PM EDT | 42.50 | 0.54 | 0.00 | 0.00 | -0.25 | -31.65% | 32 | 0 | 6.25% |
| MGM230324C00043000 | 2023-03-22 3:55PM EDT | 43.00 | 0.11 | 0.00 | 0.00 | -0.42 | -79.25% | 35 | 0 | 12.50% |
| MGM230324C00043500 | 2023-03-22 3:10PM EDT | 43.50 | 0.11 | 0.00 | 0.00 | -0.31 | -73.81% | 11 | 0 | 12.50% |
| MGM230324C00044000 | 2023-03-22 3:10PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | -0.15 | -71.43% | 73 | 0 | 25.00% |
| MGM230324C00044500 | 2023-03-21 12:05PM EDT | 44.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MGM230324C00045000 | 2023-03-22 12:06PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 15 | 0 | 25.00% |
| MGM230324C00045500 | 2023-03-21 2:58PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MGM230324C00046000 | 2023-03-22 11:06AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 1 | 0 | 25.00% |
| MGM230324C00046500 | 2023-03-22 2:30PM EDT | 46.50 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 10 | 0 | 50.00% |
| MGM230324C00047000 | 2023-03-21 12:24PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MGM230324C00047500 | 2023-03-10 12:01PM EDT | 47.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM230324C00048000 | 2023-03-20 1:47PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MGM230324C00048500 | 2023-03-06 11:11AM EDT | 48.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM230324C00049000 | 2023-03-21 10:04AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MGM230324C00050000 | 2023-03-21 11:38AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MGM230324C00051000 | 2023-03-06 2:48PM EDT | 51.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM230324C00052000 | 2023-02-13 12:32PM EDT | 52.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 164.84% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230324P00029500 | 2023-03-15 10:28AM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM230324P00030000 | 2023-03-15 10:27AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM230324P00033500 | 2023-03-20 10:06AM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM230324P00034000 | 2023-03-21 10:33AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MGM230324P00035000 | 2023-03-17 3:28PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MGM230324P00035500 | 2023-03-21 3:40PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM230324P00036000 | 2023-03-21 1:58PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MGM230324P00037000 | 2023-03-20 2:07PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MGM230324P00037500 | 2023-03-20 3:24PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MGM230324P00038000 | 2023-03-22 1:49PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | -0.12 | -80.00% | 18 | 0 | 25.00% |
| MGM230324P00038500 | 2023-03-22 9:44AM EDT | 38.50 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 1 | 0 | 25.00% |
| MGM230324P00039000 | 2023-03-22 1:49PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | -0.07 | -58.33% | 16 | 0 | 25.00% |
| MGM230324P00039500 | 2023-03-22 12:34PM EDT | 39.50 | 0.07 | 0.00 | 0.00 | -0.08 | -53.33% | 10 | 0 | 25.00% |
| MGM230324P00040000 | 2023-03-22 1:11PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | +0.01 | +11.11% | 10 | 0 | 12.50% |
| MGM230324P00040500 | 2023-03-22 9:34AM EDT | 40.50 | 0.13 | 0.00 | 0.00 | -0.21 | -61.76% | 1 | 0 | 12.50% |
| MGM230324P00041000 | 2023-03-22 3:48PM EDT | 41.00 | 0.22 | 0.00 | 0.00 | +0.03 | +15.79% | 22 | 0 | 6.25% |
| MGM230324P00041500 | 2023-03-22 2:08PM EDT | 41.50 | 0.28 | 0.00 | 0.00 | +0.02 | +7.69% | 68 | 0 | 1.56% |
| MGM230324P00042000 | 2023-03-22 3:17PM EDT | 42.00 | 0.45 | 0.00 | 0.00 | +0.06 | +15.38% | 85 | 0 | 0.00% |
| MGM230324P00042500 | 2023-03-22 3:51PM EDT | 42.50 | 0.89 | 0.00 | 0.00 | +0.39 | +78.00% | 356 | 0 | 0.00% |
| MGM230324P00043000 | 2023-03-22 3:46PM EDT | 43.00 | 1.18 | 0.00 | 0.00 | +0.39 | +49.37% | 92 | 0 | 0.00% |
| MGM230324P00043500 | 2023-03-22 2:46PM EDT | 43.50 | 1.04 | 0.00 | 0.00 | +0.04 | +4.00% | 4 | 0 | 0.00% |
| MGM230324P00044000 | 2023-03-17 3:47PM EDT | 44.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MGM230324P00044500 | 2023-03-16 3:47PM EDT | 44.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MGM230324P00045000 | 2023-03-22 10:17AM EDT | 45.00 | 2.64 | 0.00 | 0.00 | +0.44 | +20.00% | 1 | 0 | 0.00% |
| MGM230324P00045500 | 2023-03-20 3:19PM EDT | 45.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGM230324P00046000 | 2023-03-16 12:50PM EDT | 46.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MGM230324P00046500 | 2023-03-14 3:17PM EDT | 46.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM230324P00047500 | 2023-03-14 2:26PM EDT | 47.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM230324P00048000 | 2023-03-16 11:08AM EDT | 48.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM230324P00050000 | 2023-03-09 12:18PM EDT | 50.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
