Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240503C00005000 | 2024-05-01 2:35PM EDT | 5.00 | 1.65 | 0.60 | 1.70 | -0.41 | -19.90% | 1 | 21 | 351.56% |
| MLCO240503C00005500 | 2024-04-17 3:02PM EDT | 5.50 | 1.10 | 0.05 | 1.20 | 0.00 | - | - | 5 | 262.50% |
| MLCO240503C00006000 | 2024-04-30 12:41PM EDT | 6.00 | 0.71 | 0.55 | 0.70 | +0.07 | +10.94% | 3 | 230 | 112.50% |
| MLCO240503C00006500 | 2024-05-01 2:40PM EDT | 6.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 21 | 466 | 78.13% |
| MLCO240503C00007000 | 2024-05-01 9:38AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 13 | 3,446 | 73.44% |
| MLCO240503C00007500 | 2024-04-30 9:31AM EDT | 7.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 11 | 539 | 126.56% |
| MLCO240503C00008000 | 2024-04-30 12:11PM EDT | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 108 | 171.88% |
| MLCO240503C00009000 | 2024-04-16 12:43PM EDT | 9.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 521.88% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240503P00005500 | 2024-04-24 10:17AM EDT | 5.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 10 | 168.75% |
| MLCO240503P00006000 | 2024-04-30 12:34PM EDT | 6.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 183 | 103.13% |
| MLCO240503P00006500 | 2024-05-01 9:30AM EDT | 6.50 | 0.15 | 0.00 | 0.10 | +0.05 | +50.00% | 1 | 119 | 72.66% |
| MLCO240503P00007000 | 2024-04-30 10:28AM EDT | 7.00 | 0.25 | 0.35 | 0.45 | 0.00 | - | 35 | 75 | 85.94% |
| MLCO240503P00007500 | 2024-04-24 12:30PM EDT | 7.50 | 1.27 | 0.05 | 1.00 | 0.00 | - | 17 | 17 | 185.94% |
| MLCO240503P00008000 | 2024-04-15 3:26PM EDT | 8.00 | 1.14 | 0.35 | 2.45 | 0.00 | - | - | 0 | 778.91% |
© 2024 Yahoo. All rights reserved.