Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO250718C00003000 | 2024-03-01 1:31PM EDT | 3.00 | 4.55 | 2.85 | 6.70 | 0.00 | - | 6 | 6 | 217.77% |
| MLCO250718C00005000 | 2024-05-17 2:42PM EDT | 5.00 | 4.30 | 1.35 | 5.00 | 0.00 | - | 10 | 15 | 138.09% |
| MLCO250718C00007000 | 2024-05-14 9:33AM EDT | 7.00 | 2.68 | 1.20 | 5.00 | 0.00 | - | 19 | 208 | 87.60% |
| MLCO250718C00010000 | 2024-05-24 10:53AM EDT | 10.00 | 1.28 | 1.05 | 1.75 | 0.00 | - | 4 | 510 | 62.79% |
| MLCO250718C00012000 | 2024-05-20 10:44AM EDT | 12.00 | 1.12 | 0.65 | 0.75 | 0.00 | - | 15 | 104 | 53.17% |
| MLCO250718C00015000 | 2024-05-20 3:04PM EDT | 15.00 | 0.62 | 0.00 | 1.30 | 0.00 | - | 10 | 581 | 64.06% |
PutsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO250718P00005000 | 2024-04-19 3:02PM EDT | 5.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| MLCO250718P00007000 | 2024-05-31 1:06PM EDT | 7.00 | 1.10 | 1.00 | 1.20 | +0.02 | +1.85% | 15 | 207 | 51.03% |
| MLCO250718P00010000 | 2024-02-27 4:15PM EDT | 10.00 | 2.75 | 3.20 | 3.50 | 0.00 | - | - | 20 | 56.49% |
| MLCO250718P00015000 | 2024-05-28 9:30AM EDT | 15.00 | 7.00 | 5.20 | 8.10 | 0.00 | - | 3 | 3 | 74.12% |
© 2024 Yahoo. All rights reserved.