Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240719C00003000 | 2024-04-29 9:35AM EDT | 3.00 | 3.70 | 4.80 | 5.00 | 0.00 | - | 1 | 20 | 221.88% |
| MLCO240719C00004000 | 2024-06-04 9:47AM EDT | 4.00 | 4.10 | 3.70 | 5.00 | 0.00 | - | 1 | 0 | 277.34% |
| MLCO240719C00005000 | 2024-06-03 11:56AM EDT | 5.00 | 3.16 | 2.70 | 4.00 | 0.00 | - | 10 | 238 | 207.81% |
| MLCO240719C00006000 | 2024-06-10 10:05AM EDT | 6.00 | 2.05 | 1.75 | 3.10 | 0.00 | - | 1 | 410 | 161.52% |
| MLCO240719C00007000 | 2024-06-12 10:18AM EDT | 7.00 | 1.02 | 0.90 | 1.05 | 0.00 | - | 3 | 2,195 | 53.71% |
| MLCO240719C00008000 | 2024-06-14 3:39PM EDT | 8.00 | 0.35 | 0.30 | 0.40 | -0.13 | -27.08% | 14 | 4,435 | 51.56% |
| MLCO240719C00009000 | 2024-06-14 10:47AM EDT | 9.00 | 0.10 | 0.05 | 0.10 | -0.13 | -56.52% | 5 | 2,464 | 46.88% |
| MLCO240719C00010000 | 2024-06-12 10:05AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 1,745 | 55.86% |
| MLCO240719C00011000 | 2024-06-05 9:44AM EDT | 11.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2,309 | 88.67% |
| MLCO240719C00012000 | 2024-05-23 12:31PM EDT | 12.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 1,326 | 144.34% |
| MLCO240719C00013000 | 2024-03-14 2:56PM EDT | 13.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 568 | 121.88% |
| MLCO240719C00014000 | 2024-02-12 3:42PM EDT | 14.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 10 | 38 | 139.06% |
| MLCO240719C00015000 | 2024-05-21 3:20PM EDT | 15.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 225 | 1,328 | 184.77% |
| MLCO240719C00017000 | 2024-06-03 12:07PM EDT | 17.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 90 | 196 | 118.75% |
| MLCO240719C00020000 | 2024-06-03 2:40PM EDT | 20.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 159 | 1,411 | 186.72% |
| MLCO240719C00022000 | 2023-06-20 10:06AM EDT | 22.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | - | 1 | 283.59% |
| MLCO240719C00025000 | 2023-11-07 2:31PM EDT | 25.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 47 | 190 | 235.55% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240719P00003000 | 2023-06-07 3:04PM EDT | 3.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 1,204 | 254.69% |
| MLCO240719P00004000 | 2023-12-13 4:04PM EDT | 4.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 164.84% |
| MLCO240719P00005000 | 2024-05-20 3:58PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,084 | 81.25% |
| MLCO240719P00006000 | 2024-06-11 10:49AM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 451 | 60.94% |
| MLCO240719P00007000 | 2024-06-13 3:51PM EDT | 7.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 10 | 2,257 | 47.46% |
| MLCO240719P00008000 | 2024-06-10 10:00AM EDT | 8.00 | 0.45 | 0.50 | 0.55 | 0.00 | - | 20 | 1,741 | 44.34% |
| MLCO240719P00009000 | 2024-06-04 1:26PM EDT | 9.00 | 1.10 | 0.30 | 1.35 | 0.00 | - | 29 | 826 | 51.56% |
| MLCO240719P00010000 | 2024-05-24 10:35AM EDT | 10.00 | 1.95 | 1.15 | 3.40 | 0.00 | - | 5 | 48 | 57.03% |
| MLCO240719P00011000 | 2024-02-29 10:33AM EDT | 11.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | 5 | 8 | 152.54% |
| MLCO240719P00012000 | 2024-06-13 9:39AM EDT | 12.00 | 4.00 | 4.10 | 5.20 | 0.00 | - | 10 | 1,039 | 151.76% |
| MLCO240719P00013000 | 2024-06-03 2:55PM EDT | 13.00 | 5.00 | 5.10 | 6.40 | 0.00 | - | 1 | 5 | 180.08% |
| MLCO240719P00015000 | 2023-08-16 9:50AM EDT | 15.00 | 4.43 | 4.80 | 5.00 | 0.00 | - | 10 | 2,786 | 0.00% |
© 2024 Yahoo. All rights reserved.