MGM Resorts International (MGM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:47.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240426C00047000 | 2024-04-24 9:32AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 660 | 25.00% |
| MGM240503C00047000 | 2024-04-23 1:32PM EDT | 2024-05-03 | 0.23 | 0.18 | 0.23 | 0.00 | - | 48 | 367 | 45.41% |
| MGM240510C00047000 | 2024-04-23 1:29PM EDT | 2024-05-10 | 0.32 | 0.30 | 0.35 | 0.00 | - | 25 | 71 | 40.14% |
| MGM240517C00047000 | 2024-04-23 3:25PM EDT | 2024-05-17 | 0.41 | 0.39 | 0.46 | 0.00 | - | 6 | 616 | 37.40% |
| MGM240524C00047000 | 2024-04-23 10:19AM EDT | 2024-05-24 | 0.52 | 0.51 | 0.59 | 0.00 | - | 20 | 27 | 36.38% |
| MGM240531C00047000 | 2024-04-23 10:28AM EDT | 2024-05-31 | 0.60 | 0.59 | 0.78 | 0.00 | - | 10 | 25 | 37.16% |
| MGM240621C00047000 | 2024-04-24 9:32AM EDT | 2024-06-21 | 0.90 | 0.92 | 1.01 | -0.01 | -1.10% | 3 | 1,560 | 33.74% |
| MGM240920C00047000 | 2024-04-19 10:12AM EDT | 2024-09-20 | 2.30 | 2.33 | 2.41 | 0.00 | - | 5 | 65 | 34.83% |
| MGM250117C00047000 | 2024-04-19 10:55AM EDT | 2025-01-17 | 3.95 | 3.95 | 4.05 | 0.00 | - | 16 | 1,526 | 37.26% |
| MGM250620C00047000 | 2024-04-18 1:54PM EDT | 2025-06-20 | 5.60 | 5.75 | 5.95 | 0.00 | - | 1 | 9 | 39.94% |
| MGM251219C00047000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 7.55 | 7.35 | 7.75 | 0.00 | - | 3 | 40 | 41.52% |
| MGM260116C00047000 | 2024-04-15 12:49PM EDT | 2026-01-16 | 8.04 | 6.95 | 8.20 | 0.00 | - | 1 | 21 | 42.59% |
| MGM261218C00047000 | 2024-04-10 10:34AM EDT | 2026-12-18 | 11.96 | 10.20 | 12.65 | 0.00 | - | 1 | 18 | 50.67% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240426P00047000 | 2024-04-17 2:44PM EDT | 2024-04-26 | 4.68 | 3.70 | 4.00 | 0.00 | - | 76 | 0 | 65.82% |
| MGM240503P00047000 | 2024-04-12 3:20PM EDT | 2024-05-03 | 4.51 | 3.90 | 4.10 | 0.00 | - | 1 | 58 | 52.34% |
| MGM240510P00047000 | 2024-04-16 3:19PM EDT | 2024-05-10 | 4.45 | 4.05 | 4.15 | 0.00 | - | 20 | 22 | 42.09% |
| MGM240517P00047000 | 2024-04-18 1:45PM EDT | 2024-05-17 | 4.90 | 4.15 | 4.30 | 0.00 | - | 1 | 337 | 40.14% |
| MGM240621P00047000 | 2024-04-19 10:46AM EDT | 2024-06-21 | 5.07 | 4.50 | 4.65 | 0.00 | - | 3 | 1,291 | 31.91% |
| MGM240920P00047000 | 2024-04-09 10:21AM EDT | 2024-09-20 | 3.80 | 5.30 | 5.50 | 0.00 | - | 5 | 104 | 28.59% |
| MGM250117P00047000 | 2024-04-22 10:46AM EDT | 2025-01-17 | 6.78 | 6.20 | 6.40 | 0.00 | - | 10 | 1,307 | 27.70% |
| MGM250620P00047000 | 2024-04-02 9:47AM EDT | 2025-06-20 | 5.90 | 7.20 | 8.25 | 0.00 | - | 1 | 6 | 32.17% |
| MGM251219P00047000 | 2024-04-18 9:58AM EDT | 2025-12-19 | 8.60 | 8.00 | 8.30 | 0.00 | - | 1 | 12 | 27.12% |
| MGM260116P00047000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 8.65 | 8.00 | 8.55 | 0.00 | - | 1 | 56 | 27.63% |
| MGM261218P00047000 | 2024-02-20 12:27PM EDT | 2026-12-18 | 10.05 | 7.50 | 11.50 | 0.00 | - | 2 | 2 | 32.85% |
© 2024 Yahoo. All rights reserved.