MGM Resorts International (MGM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240621C00042000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.08 | -0.12 | -66.67% | 27 | 1,518 | 32.03% |
| MGM240628C00042000 | 2024-06-14 2:29PM EDT | 2024-06-28 | 0.25 | 0.19 | 0.25 | -0.17 | -40.48% | 10 | 49 | 31.45% |
| MGM240705C00042000 | 2024-06-14 12:21PM EDT | 2024-07-05 | 0.31 | 0.27 | 0.43 | -0.23 | -42.59% | 6 | 23 | 31.79% |
| MGM240712C00042000 | 2024-06-13 12:28PM EDT | 2024-07-12 | 0.69 | 0.44 | 0.57 | 0.00 | - | 1 | 17 | 31.25% |
| MGM240719C00042000 | 2024-06-14 2:48PM EDT | 2024-07-19 | 0.71 | 0.64 | 0.68 | -0.20 | -21.98% | 69 | 1,014 | 30.52% |
| MGM240726C00042000 | 2024-06-12 9:30AM EDT | 2024-07-26 | 1.37 | 0.71 | 0.85 | 0.00 | - | 40 | 46 | 31.35% |
| MGM240816C00042000 | 2024-06-14 2:07PM EDT | 2024-08-16 | 1.41 | 1.32 | 1.39 | -0.26 | -15.57% | 6 | 2,957 | 34.33% |
| MGM240920C00042000 | 2024-06-14 1:37PM EDT | 2024-09-20 | 1.88 | 1.82 | 1.88 | -0.28 | -12.96% | 59 | 420 | 33.62% |
| MGM241220C00042000 | 2024-06-14 3:14PM EDT | 2024-12-20 | 3.25 | 3.10 | 3.25 | -0.94 | -22.43% | 7 | 529 | 36.28% |
| MGM250117C00042000 | 2024-06-12 1:29PM EDT | 2025-01-17 | 3.50 | 3.40 | 3.55 | -0.50 | -12.50% | 10 | 1,578 | 36.30% |
| MGM250620C00042000 | 2024-06-13 2:26PM EDT | 2025-06-20 | 5.85 | 5.20 | 7.40 | 0.00 | - | 3 | 134 | 51.88% |
| MGM251219C00042000 | 2024-06-12 9:51AM EDT | 2025-12-19 | 7.65 | 6.85 | 7.95 | 0.00 | - | 3 | 92 | 45.33% |
| MGM260116C00042000 | 2024-06-13 11:49AM EDT | 2026-01-16 | 7.30 | 6.20 | 7.40 | 0.00 | - | 13 | 149 | 41.43% |
| MGM261218C00042000 | 2024-05-13 3:18PM EDT | 2026-12-18 | 10.85 | 8.35 | 11.65 | 0.00 | - | 1 | 3 | 50.39% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240621P00042000 | 2024-06-14 12:12PM EDT | 2024-06-21 | 2.33 | 2.08 | 2.30 | +0.49 | +26.63% | 8 | 1,551 | 38.67% |
| MGM240628P00042000 | 2024-06-13 3:32PM EDT | 2024-06-28 | 1.80 | 2.12 | 2.42 | 0.00 | - | 5 | 78 | 32.42% |
| MGM240705P00042000 | 2024-06-14 3:25PM EDT | 2024-07-05 | 2.36 | 0.92 | 2.55 | +1.01 | +74.81% | 10 | 32 | 30.76% |
| MGM240712P00042000 | 2024-06-12 10:41AM EDT | 2024-07-12 | 1.44 | 2.10 | 2.60 | 0.00 | - | - | 1 | 27.93% |
| MGM240719P00042000 | 2024-06-14 10:36AM EDT | 2024-07-19 | 2.71 | 2.60 | 2.66 | +0.60 | +28.44% | 17 | 534 | 26.42% |
| MGM240816P00042000 | 2024-06-12 9:37AM EDT | 2024-08-16 | 2.20 | 2.87 | 3.25 | 0.00 | - | 1 | 65 | 29.64% |
| MGM240920P00042000 | 2024-06-06 3:05PM EDT | 2024-09-20 | 3.10 | 3.40 | 3.55 | 0.00 | - | 1 | 637 | 27.59% |
| MGM241220P00042000 | 2024-06-12 2:37PM EDT | 2024-12-20 | 3.80 | 4.20 | 4.35 | 0.00 | - | 1 | 71 | 27.03% |
| MGM250117P00042000 | 2024-05-29 9:30AM EDT | 2025-01-17 | 5.00 | 4.40 | 4.50 | 0.00 | - | 1 | 2,059 | 26.45% |
| MGM250620P00042000 | 2024-06-03 12:23PM EDT | 2025-06-20 | 5.70 | 5.40 | 5.65 | 0.00 | - | 1 | 838 | 27.44% |
| MGM251219P00042000 | 2024-04-17 10:25AM EDT | 2025-12-19 | 6.00 | 4.10 | 7.15 | 0.00 | - | 1 | 142 | 30.15% |
| MGM260116P00042000 | 2024-06-14 11:07AM EDT | 2026-01-16 | 6.60 | 5.80 | 6.70 | +0.15 | +2.33% | 1 | 100 | 27.17% |
| MGM261218P00042000 | 2024-05-09 9:47AM EDT | 2026-12-18 | 7.55 | 6.30 | 8.05 | 0.00 | - | 1 | 1 | 27.00% |
© 2024 Yahoo. All rights reserved.