MGM Resorts International (MGM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240621C00040000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 0.31 | 0.48 | 0.53 | -0.68 | -68.69% | 169 | 3,354 | 29.49% |
| MGM240628C00040000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 0.74 | 0.76 | 0.90 | -0.76 | -50.67% | 18 | 125 | 32.37% |
| MGM240705C00040000 | 2024-06-14 10:43AM EDT | 2024-07-05 | 0.94 | 0.95 | 1.09 | -0.42 | -30.88% | 5 | 16 | 31.20% |
| MGM240719C00040000 | 2024-06-14 3:35PM EDT | 2024-07-19 | 1.45 | 1.41 | 1.47 | -0.39 | -21.20% | 41 | 1,411 | 31.76% |
| MGM240816C00040000 | 2024-06-14 2:45PM EDT | 2024-08-16 | 2.32 | 2.18 | 2.26 | -0.31 | -11.79% | 108 | 506 | 35.60% |
| MGM240920C00040000 | 2024-06-14 1:10PM EDT | 2024-09-20 | 2.80 | 2.72 | 2.79 | -0.35 | -11.11% | 64 | 394 | 34.94% |
| MGM241220C00040000 | 2024-06-14 12:11PM EDT | 2024-12-20 | 4.05 | 4.05 | 4.20 | -0.50 | -10.99% | 8 | 45 | 37.50% |
| MGM250117C00040000 | 2024-06-13 3:23PM EDT | 2025-01-17 | 4.90 | 4.40 | 4.50 | 0.00 | - | 1 | 1,192 | 37.45% |
| MGM250620C00040000 | 2024-06-11 12:27PM EDT | 2025-06-20 | 6.95 | 4.80 | 6.40 | 0.00 | - | 5 | 105 | 40.65% |
| MGM251219C00040000 | 2024-06-14 9:32AM EDT | 2025-12-19 | 8.30 | 7.80 | 9.75 | -0.12 | -1.43% | 25 | 83 | 50.96% |
| MGM260116C00040000 | 2024-06-11 1:41PM EDT | 2026-01-16 | 8.85 | 8.00 | 8.45 | 0.00 | - | 2 | 1,056 | 42.97% |
| MGM261218C00040000 | 2024-06-12 11:27AM EDT | 2026-12-18 | 11.80 | 9.20 | 11.95 | 0.00 | - | 1 | 8 | 48.83% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240621P00040000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.65 | 0.61 | 0.63 | +0.26 | +66.67% | 1,260 | 1,974 | 27.05% |
| MGM240628P00040000 | 2024-06-14 11:07AM EDT | 2024-06-28 | 1.04 | 0.87 | 0.97 | +0.40 | +62.50% | 14 | 219 | 29.69% |
| MGM240705P00040000 | 2024-06-10 10:51AM EDT | 2024-07-05 | 0.85 | 1.02 | 1.14 | 0.00 | - | 1 | 35 | 28.52% |
| MGM240712P00040000 | 2024-06-13 2:06PM EDT | 2024-07-12 | 1.05 | 1.15 | 1.28 | +0.14 | +15.38% | 30 | 20 | 27.78% |
| MGM240719P00040000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 1.40 | 1.37 | 1.42 | +0.29 | +26.13% | 812 | 688 | 27.64% |
| MGM240726P00040000 | 2024-06-06 3:35PM EDT | 2024-07-26 | 1.33 | 1.45 | 1.56 | 0.00 | - | - | 1 | 27.81% |
| MGM240816P00040000 | 2024-06-14 10:42AM EDT | 2024-08-16 | 2.10 | 1.97 | 2.07 | +0.40 | +23.53% | 5 | 171 | 30.40% |
| MGM240920P00040000 | 2024-06-12 10:12AM EDT | 2024-09-20 | 1.68 | 2.33 | 2.40 | 0.00 | - | 7 | 481 | 28.35% |
| MGM241220P00040000 | 2024-06-12 2:52PM EDT | 2024-12-20 | 2.90 | 3.15 | 3.30 | 0.00 | - | 2 | 266 | 28.27% |
| MGM250117P00040000 | 2024-06-14 12:41PM EDT | 2025-01-17 | 3.45 | 3.35 | 3.50 | +0.30 | +9.52% | 20 | 4,903 | 28.02% |
| MGM250620P00040000 | 2024-05-31 2:16PM EDT | 2025-06-20 | 4.55 | 4.40 | 4.65 | 0.00 | - | 25 | 235 | 28.64% |
| MGM251219P00040000 | 2024-06-11 3:59PM EDT | 2025-12-19 | 5.11 | 5.30 | 6.50 | 0.00 | - | 1 | 123 | 33.05% |
| MGM260116P00040000 | 2024-05-21 10:13AM EDT | 2026-01-16 | 5.20 | 5.45 | 5.75 | 0.00 | - | 2 | 1,848 | 28.43% |
| MGM261218P00040000 | 2024-05-09 9:48AM EDT | 2026-12-18 | 6.65 | 4.95 | 7.90 | 0.00 | - | 1 | 9 | 31.35% |
© 2024 Yahoo. All rights reserved.