Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MGM240405C00040000 | 2024-03-08 11:53AM EDT | 2024-04-05 | 3.65 | 7.00 | 7.45 | 0.00 | - | 1 | 0 | 50.00% |
MGM240412C00040000 | 2024-03-28 3:02PM EDT | 2024-04-12 | 7.35 | 6.25 | 7.95 | +0.80 | +12.21% | 190 | 62 | 88.18% |
MGM240419C00040000 | 2024-03-27 3:34PM EDT | 2024-04-19 | 6.53 | 7.25 | 7.50 | 0.00 | - | 1 | 1,361 | 53.91% |
MGM240426C00040000 | 2024-03-25 10:12AM EDT | 2024-04-26 | 5.08 | 5.80 | 9.10 | 0.00 | - | 1 | 4 | 94.87% |
MGM240503C00040000 | 2024-03-25 12:24PM EDT | 2024-05-03 | 5.14 | 6.50 | 7.80 | 0.00 | - | 2 | 2 | 52.49% |
MGM240517C00040000 | 2024-03-27 9:52AM EDT | 2024-05-17 | 7.88 | 6.75 | 7.95 | +0.33 | +4.37% | 1 | 11 | 48.29% |
MGM240621C00040000 | 2024-03-28 2:44PM EDT | 2024-06-21 | 8.15 | 7.25 | 8.30 | +0.15 | +1.87% | 2 | 509 | 43.12% |
MGM240920C00040000 | 2024-03-28 2:21PM EDT | 2024-09-20 | 9.40 | 8.65 | 9.55 | +1.85 | +24.50% | 25 | 207 | 42.99% |
MGM250117C00040000 | 2024-03-26 1:38PM EDT | 2025-01-17 | 10.50 | 10.90 | 11.10 | 0.00 | - | 5 | 1,195 | 44.53% |
MGM250620C00040000 | 2024-03-28 12:55PM EDT | 2025-06-20 | 12.60 | 12.10 | 12.95 | +2.80 | +28.57% | 50 | 8 | 46.64% |
MGM251219C00040000 | 2024-03-28 2:16PM EDT | 2025-12-19 | 14.35 | 14.15 | 15.55 | +2.00 | +16.19% | 1 | 33 | 51.76% |
MGM260116C00040000 | 2024-03-26 2:20PM EDT | 2026-01-16 | 13.94 | 14.35 | 14.85 | 0.00 | - | 637 | 1,060 | 47.36% |
MGM261218C00040000 | 2024-03-28 2:23PM EDT | 2026-12-18 | 16.85 | 15.90 | 17.70 | +3.26 | +23.99% | 1 | 1 | 49.47% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MGM240405P00040000 | 2024-03-26 12:36PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.75 | 0.00 | - | 200 | 202 | 96.29% |
MGM240412P00040000 | 2024-03-26 10:03AM EDT | 2024-04-12 | 0.04 | 0.00 | 0.28 | 0.00 | - | 20 | 112 | 54.49% |
MGM240419P00040000 | 2024-03-28 2:24PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.32 | -0.02 | -50.00% | 2 | 1,254 | 55.47% |
MGM240426P00040000 | 2024-03-28 10:08AM EDT | 2024-04-26 | 0.09 | 0.03 | 0.15 | -0.02 | -18.18% | 2 | 32 | 39.84% |
MGM240517P00040000 | 2024-03-28 12:31PM EDT | 2024-05-17 | 0.26 | 0.24 | 0.27 | -0.13 | -33.33% | 18 | 103 | 35.11% |
MGM240621P00040000 | 2024-03-28 11:52AM EDT | 2024-06-21 | 0.49 | 0.48 | 0.51 | -0.11 | -18.33% | 1 | 1,728 | 32.54% |
MGM240920P00040000 | 2024-03-27 12:09PM EDT | 2024-09-20 | 1.44 | 1.18 | 1.22 | 0.00 | - | 4 | 384 | 31.45% |
MGM250117P00040000 | 2024-03-27 2:10PM EDT | 2025-01-17 | 2.37 | 2.04 | 2.18 | 0.00 | - | 21 | 4,115 | 32.01% |
MGM251219P00040000 | 2024-03-25 10:02AM EDT | 2025-12-19 | 4.60 | 3.85 | 4.35 | 0.00 | - | 2 | 75 | 32.70% |
MGM260116P00040000 | 2024-02-21 12:49PM EDT | 2026-01-16 | 5.50 | 4.65 | 4.95 | 0.00 | - | 2 | 86 | 34.83% |
MGM261218P00040000 | 2024-03-28 1:29PM EDT | 2026-12-18 | 5.35 | 5.25 | 6.90 | -0.88 | -14.13% | 3 | 11 | 35.77% |