Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO250117C00001000 | 2023-04-13 9:51AM EDT | 1.00 | 12.00 | 9.70 | 10.90 | 0.00 | - | 1 | 1 | 0.00% |
| MLCO250117C00002000 | 2024-02-29 3:24PM EDT | 2.00 | 6.00 | 5.20 | 5.50 | 0.00 | - | 4 | 8 | 0.00% |
| MLCO250117C00003000 | 2024-06-12 2:39PM EDT | 3.00 | 4.90 | 4.80 | 6.30 | 0.00 | - | 3 | 105 | 170.51% |
| MLCO250117C00004000 | 2024-05-24 9:58AM EDT | 4.00 | 4.40 | 3.90 | 5.50 | 0.00 | - | 3 | 205 | 140.43% |
| MLCO250117C00005000 | 2024-06-12 2:00PM EDT | 5.00 | 3.20 | 3.00 | 4.40 | 0.00 | - | 50 | 349 | 106.93% |
| MLCO250117C00006000 | 2024-06-03 11:41AM EDT | 6.00 | 2.62 | 2.30 | 4.00 | 0.00 | - | 2 | 86 | 104.49% |
| MLCO250117C00007000 | 2024-06-14 12:58PM EDT | 7.00 | 1.70 | 1.70 | 1.80 | -0.30 | -15.00% | 20 | 396 | 58.79% |
| MLCO250117C00008000 | 2024-06-12 2:17PM EDT | 8.00 | 1.25 | 1.20 | 1.30 | 0.00 | - | 5 | 107 | 56.35% |
| MLCO250117C00009000 | 2024-06-11 12:38PM EDT | 9.00 | 0.90 | 0.80 | 0.90 | 0.00 | - | 94 | 462 | 53.71% |
| MLCO250117C00010000 | 2024-06-14 2:26PM EDT | 10.00 | 0.55 | 0.55 | 0.65 | -0.03 | -5.17% | 1 | 1,333 | 53.61% |
| MLCO250117C00011000 | 2024-06-14 10:23AM EDT | 11.00 | 0.36 | 0.35 | 0.45 | -0.09 | -20.00% | 8 | 1,191 | 52.34% |
| MLCO250117C00012000 | 2024-05-20 10:17AM EDT | 12.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | - | 27 | 50.59% |
| MLCO250117C00015000 | 2024-05-31 3:49PM EDT | 15.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 3 | 1,145 | 55.66% |
| MLCO250117C00020000 | 2024-03-07 10:49AM EDT | 20.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 1,003 | 72.27% |
| MLCO250117C00025000 | 2024-05-23 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 106 | 76.95% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO250117P00001000 | 2022-12-28 10:30AM EDT | 1.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 50.00% |
| MLCO250117P00002000 | 2024-01-05 12:10PM EDT | 2.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 30 | 110.94% |
| MLCO250117P00003000 | 2024-05-28 10:00AM EDT | 3.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 20 | 1,872 | 171.09% |
| MLCO250117P00004000 | 2024-02-20 11:14AM EDT | 4.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 5 | 81.25% |
| MLCO250117P00005000 | 2024-05-29 9:39AM EDT | 5.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 2,022 | 57.23% |
| MLCO250117P00006000 | 2024-06-12 10:29AM EDT | 6.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 22 | 30 | 52.15% |
| MLCO250117P00007000 | 2024-06-12 10:29AM EDT | 7.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 22 | 1,258 | 50.88% |
| MLCO250117P00008000 | 2024-06-12 3:49PM EDT | 8.00 | 1.20 | 1.15 | 1.30 | 0.00 | - | 10 | 1,088 | 49.22% |
| MLCO250117P00009000 | 2024-05-22 10:00AM EDT | 9.00 | 1.45 | 1.75 | 1.90 | 0.00 | - | - | 10 | 46.53% |
| MLCO250117P00010000 | 2024-05-30 3:51PM EDT | 10.00 | 2.38 | 2.50 | 2.65 | 0.00 | - | 10 | 723 | 45.70% |
| MLCO250117P00012000 | 2024-06-04 2:17PM EDT | 12.00 | 3.90 | 4.10 | 4.40 | 0.00 | - | 10 | 10 | 45.90% |
| MLCO250117P00015000 | 2023-07-06 1:12PM EDT | 15.00 | 4.40 | 3.80 | 4.00 | 0.00 | - | 1 | 153 | 0.00% |
| MLCO250117P00020000 | 2023-07-18 12:48PM EDT | 20.00 | 7.50 | 9.00 | 9.30 | 0.00 | - | 1 | 1 | 0.00% |
| MLCO250117P00025000 | 2023-05-23 2:38PM EDT | 25.00 | 14.30 | 11.70 | 12.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.