Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240621C00005000 | 2024-04-26 9:36AM EDT | 5.00 | 1.50 | 1.95 | 3.10 | 0.00 | - | 1 | 1 | 362.50% |
| MLCO240621C00006000 | 2024-05-22 9:41AM EDT | 6.00 | 2.76 | 0.65 | 1.90 | 0.00 | - | 1 | 2 | 175.00% |
| MLCO240621C00007000 | 2024-05-30 1:35PM EDT | 7.00 | 1.15 | 0.10 | 0.90 | 0.00 | - | 5 | 294 | 96.09% |
| MLCO240621C00008000 | 2024-06-14 3:33PM EDT | 8.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 1 | 630 | 56.25% |
| MLCO240621C00008500 | 2024-06-11 3:43PM EDT | 8.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 1,071 | 60.16% |
| MLCO240621C00009000 | 2024-06-07 9:40AM EDT | 9.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 21 | 1,392 | 136.72% |
| MLCO240621C00009500 | 2024-06-03 2:16PM EDT | 9.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 677 | 688 | 117.97% |
| MLCO240621C00010000 | 2024-05-20 1:18PM EDT | 10.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 31 | 35 | 125.00% |
| MLCO240621C00012500 | 2024-05-23 11:22AM EDT | 12.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 620 | 324.22% |
| MLCO240621C00013000 | 2024-05-23 12:41PM EDT | 13.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 466 | 339.84% |
| MLCO240621C00014000 | 2024-05-22 1:26PM EDT | 14.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 406 | 369.53% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240621P00005000 | 2024-04-23 1:58PM EDT | 5.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| MLCO240621P00006000 | 2024-05-16 10:47AM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 181 | 273.44% |
| MLCO240621P00006500 | 2024-06-04 10:10AM EDT | 6.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 103.13% |
| MLCO240621P00007000 | 2024-06-03 3:49PM EDT | 7.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 47 | 161 | 164.45% |
| MLCO240621P00007500 | 2024-06-12 3:31PM EDT | 7.50 | 0.11 | 0.05 | 0.15 | 0.00 | - | 15 | 78 | 50.00% |
| MLCO240621P00008000 | 2024-06-13 2:27PM EDT | 8.00 | 0.15 | 0.30 | 0.35 | 0.00 | - | 437 | 2,824 | 51.17% |
| MLCO240621P00008500 | 2024-05-31 2:22PM EDT | 8.50 | 0.70 | 0.70 | 0.95 | 0.00 | - | 25 | 125 | 78.91% |
| MLCO240621P00009000 | 2024-05-24 11:53AM EDT | 9.00 | 1.01 | 0.20 | 2.30 | 0.00 | - | 10 | 35 | 73.44% |
| MLCO240621P00009500 | 2024-05-21 2:37PM EDT | 9.50 | 0.90 | 0.65 | 2.80 | 0.00 | - | - | 2 | 68.75% |
© 2024 Yahoo. All rights reserved.