MGM Resorts International (MGM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240517C00045000 | 2024-05-06 10:13AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 52 | 1,381 | 46.09% |
| MGM240524C00045000 | 2024-05-03 12:55PM EDT | 2024-05-24 | 0.07 | 0.02 | 0.07 | -0.05 | -41.67% | 1 | 72 | 34.96% |
| MGM240531C00045000 | 2024-05-06 10:08AM EDT | 2024-05-31 | 0.13 | 0.04 | 0.10 | -0.13 | -50.00% | 208 | 238 | 30.47% |
| MGM240607C00045000 | 2024-05-06 10:27AM EDT | 2024-06-07 | 0.20 | 0.07 | 0.15 | -0.70 | -77.78% | 1 | 5 | 29.10% |
| MGM240621C00045000 | 2024-05-06 9:47AM EDT | 2024-06-21 | 0.25 | 0.22 | 0.27 | -0.23 | -47.92% | 13 | 2,698 | 27.93% |
| MGM240628C00045000 | 2024-05-09 12:05PM EDT | 2024-06-28 | 0.40 | 0.30 | 0.38 | 0.00 | - | 4 | 4 | 28.86% |
| MGM240719C00045000 | 2024-05-06 10:00AM EDT | 2024-07-19 | 0.59 | 0.37 | 0.57 | -0.25 | -29.76% | 12 | 73 | 27.98% |
| MGM240920C00045000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 1.56 | 1.47 | 1.54 | -0.33 | -17.46% | 14 | 255 | 32.14% |
| MGM241220C00045000 | 2024-05-01 2:51PM EDT | 2024-12-20 | 2.99 | 2.72 | 2.89 | -0.11 | -3.55% | 4 | 12 | 35.99% |
| MGM250117C00045000 | 2024-05-03 12:18PM EDT | 2025-01-17 | 3.15 | 3.00 | 3.10 | -0.35 | -10.00% | 3 | 2,216 | 35.52% |
| MGM250620C00045000 | 2024-05-02 11:53AM EDT | 2025-06-20 | 4.62 | 4.80 | 4.95 | -0.58 | -11.15% | 1 | 27 | 38.90% |
| MGM251219C00045000 | 2024-05-01 9:54AM EDT | 2025-12-19 | 6.30 | 6.20 | 6.70 | 0.00 | - | 1 | 107 | 40.84% |
| MGM260116C00045000 | 2024-05-01 3:18PM EDT | 2026-01-16 | 6.92 | 6.65 | 6.90 | -0.08 | -1.14% | 5 | 170 | 40.85% |
| MGM261218C00045000 | 2024-05-02 2:20PM EDT | 2026-12-18 | 9.19 | 7.95 | 9.55 | -0.51 | -5.26% | 1 | 18 | 43.09% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240517P00045000 | 2024-05-06 10:03AM EDT | 2024-05-17 | 4.63 | 4.35 | 4.65 | +0.43 | +10.24% | 23 | 350 | 51.56% |
| MGM240524P00045000 | 2024-04-30 10:49AM EDT | 2024-05-24 | 4.80 | 4.20 | 4.70 | 0.00 | - | 22 | 4 | 49.61% |
| MGM240531P00045000 | 2024-05-02 10:13AM EDT | 2024-05-31 | 3.25 | 4.25 | 4.60 | 0.00 | - | 20 | 0 | 34.96% |
| MGM240607P00045000 | 2024-05-02 2:41PM EDT | 2024-06-07 | 4.28 | 4.35 | 4.65 | +0.31 | +7.81% | 15 | 8 | 32.32% |
| MGM240621P00045000 | 2024-05-02 3:50PM EDT | 2024-06-21 | 4.60 | 4.05 | 4.55 | +0.17 | +3.84% | 3 | 2,558 | 22.27% |
| MGM240719P00045000 | 2024-04-23 3:45PM EDT | 2024-07-19 | 5.10 | 2.95 | 4.75 | +1.55 | +43.66% | 5 | 74 | 22.75% |
| MGM240920P00045000 | 2024-04-23 1:11PM EDT | 2024-09-20 | 4.30 | 5.15 | 6.20 | 0.00 | - | 11 | 98 | 34.74% |
| MGM241220P00045000 | 2024-05-09 9:59AM EDT | 2024-12-20 | 6.05 | 5.85 | 6.00 | 0.00 | - | 1 | 39 | 25.01% |
| MGM250117P00045000 | 2024-05-03 12:00PM EDT | 2025-01-17 | 6.50 | 6.00 | 6.15 | +0.45 | +7.44% | 2 | 1,409 | 24.79% |
| MGM250620P00045000 | 2024-04-29 9:51AM EDT | 2025-06-20 | 7.06 | 7.00 | 7.15 | +0.21 | +3.07% | 4 | 63 | 25.71% |
| MGM251219P00045000 | 2024-03-13 10:55AM EDT | 2025-12-19 | 7.35 | 7.05 | 7.35 | 0.00 | - | 10 | 104 | 22.36% |
| MGM260116P00045000 | 2024-04-12 3:16PM EDT | 2026-01-16 | 8.00 | 7.85 | 8.15 | +0.20 | +2.56% | 40 | 136 | 25.72% |
| MGM261218P00045000 | 2024-05-02 12:28PM EDT | 2026-12-18 | 9.10 | 7.70 | 10.60 | 0.00 | - | 1 | 82 | 30.09% |
© 2024 Yahoo. All rights reserved.