Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO241018C00004000 | 2024-04-30 9:31AM EDT | 4.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MLCO241018C00005000 | 2024-05-22 12:12PM EDT | 5.00 | 3.90 | 1.80 | 4.50 | 0.00 | - | 1 | 6 | 80.86% |
| MLCO241018C00006000 | 2024-05-21 10:20AM EDT | 6.00 | 2.95 | 0.95 | 2.35 | 0.00 | - | 1 | 86 | 72.07% |
| MLCO241018C00007000 | 2024-05-29 12:52PM EDT | 7.00 | 1.65 | 0.25 | 1.65 | 0.00 | - | 3 | 2,520 | 65.04% |
| MLCO241018C00008000 | 2024-05-31 11:01AM EDT | 8.00 | 1.07 | 0.95 | 1.10 | +0.02 | +1.90% | 1 | 690 | 56.64% |
| MLCO241018C00009000 | 2024-05-31 10:55AM EDT | 9.00 | 0.70 | 0.60 | 0.70 | -0.05 | -6.67% | 5 | 942 | 54.98% |
| MLCO241018C00010000 | 2024-05-29 9:48AM EDT | 10.00 | 0.43 | 0.35 | 0.45 | +0.02 | +4.88% | 5 | 827 | 54.00% |
| MLCO241018C00011000 | 2024-05-29 9:31AM EDT | 11.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 3 | 87 | 53.91% |
| MLCO241018C00012000 | 2024-05-22 11:40AM EDT | 12.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 10 | 74 | 53.52% |
| MLCO241018C00013000 | 2024-05-06 11:15AM EDT | 13.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 58 | 54.69% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO241018P00001000 | 2024-05-21 3:19PM EDT | 1.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | - | 4 | 224.22% |
| MLCO241018P00003000 | 2024-04-17 9:39AM EDT | 3.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 100 | 117.97% |
| MLCO241018P00004000 | 2024-05-09 10:03AM EDT | 4.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 30 | 154 | 94.92% |
| MLCO241018P00005000 | 2024-05-13 10:12AM EDT | 5.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 207 | 63.09% |
| MLCO241018P00006000 | 2024-05-16 12:28PM EDT | 6.00 | 0.27 | 0.25 | 0.35 | 0.00 | - | 50 | 564 | 56.15% |
| MLCO241018P00007000 | 2024-05-28 1:45PM EDT | 7.00 | 0.52 | 0.50 | 0.65 | 0.00 | - | 13 | 300 | 51.37% |
| MLCO241018P00008000 | 2024-05-31 1:05PM EDT | 8.00 | 1.00 | 0.95 | 1.10 | +0.28 | +38.89% | 40 | 1,871 | 52.25% |
| MLCO241018P00009000 | 2024-05-22 9:56AM EDT | 9.00 | 1.19 | 1.55 | 1.70 | 0.00 | - | 5 | 42 | 49.12% |
| MLCO241018P00010000 | 2024-05-21 10:02AM EDT | 10.00 | 1.90 | 2.30 | 2.45 | 0.00 | - | 1 | 12 | 47.07% |
| MLCO241018P00011000 | 2024-05-09 10:14AM EDT | 11.00 | 3.18 | 3.10 | 4.60 | 0.00 | - | 10 | 10 | 81.45% |
© 2024 Yahoo. All rights reserved.