Canada markets closed

MGM Resorts International (MGM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.21+0.61 (+1.31%)
At close: 04:00PM EDT
47.20 -0.01 (-0.02%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
Strike:40.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM240405C000400002024-03-08 11:53AM EDT2024-04-053.657.007.450.00-1050.00%
MGM240412C000400002024-03-28 3:02PM EDT2024-04-127.356.257.95+0.80+12.21%1906288.18%
MGM240419C000400002024-03-27 3:34PM EDT2024-04-196.537.257.500.00-11,36153.91%
MGM240426C000400002024-03-25 10:12AM EDT2024-04-265.085.809.100.00-1494.87%
MGM240503C000400002024-03-25 12:24PM EDT2024-05-035.146.507.800.00-2252.49%
MGM240517C000400002024-03-27 9:52AM EDT2024-05-177.886.757.95+0.33+4.37%11148.29%
MGM240621C000400002024-03-28 2:44PM EDT2024-06-218.157.258.30+0.15+1.87%250943.12%
MGM240920C000400002024-03-28 2:21PM EDT2024-09-209.408.659.55+1.85+24.50%2520742.99%
MGM250117C000400002024-03-26 1:38PM EDT2025-01-1710.5010.9011.100.00-51,19544.53%
MGM250620C000400002024-03-28 12:55PM EDT2025-06-2012.6012.1012.95+2.80+28.57%50846.64%
MGM251219C000400002024-03-28 2:16PM EDT2025-12-1914.3514.1515.55+2.00+16.19%13351.76%
MGM260116C000400002024-03-26 2:20PM EDT2026-01-1613.9414.3514.850.00-6371,06047.36%
MGM261218C000400002024-03-28 2:23PM EDT2026-12-1816.8515.9017.70+3.26+23.99%1149.47%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM240405P000400002024-03-26 12:36PM EDT2024-04-050.020.000.750.00-20020296.29%
MGM240412P000400002024-03-26 10:03AM EDT2024-04-120.040.000.280.00-2011254.49%
MGM240419P000400002024-03-28 2:24PM EDT2024-04-190.020.010.32-0.02-50.00%21,25455.47%
MGM240426P000400002024-03-28 10:08AM EDT2024-04-260.090.030.15-0.02-18.18%23239.84%
MGM240517P000400002024-03-28 12:31PM EDT2024-05-170.260.240.27-0.13-33.33%1810335.11%
MGM240621P000400002024-03-28 11:52AM EDT2024-06-210.490.480.51-0.11-18.33%11,72832.54%
MGM240920P000400002024-03-27 12:09PM EDT2024-09-201.441.181.220.00-438431.45%
MGM250117P000400002024-03-27 2:10PM EDT2025-01-172.372.042.180.00-214,11532.01%
MGM251219P000400002024-03-25 10:02AM EDT2025-12-194.603.854.350.00-27532.70%
MGM260116P000400002024-02-21 12:49PM EDT2026-01-165.504.654.950.00-28634.83%
MGM261218P000400002024-03-28 1:29PM EDT2026-12-185.355.256.90-0.88-14.13%31135.77%