Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO260116C00001000 | 2023-10-11 2:12PM EDT | 1.00 | 8.50 | 4.50 | 8.50 | 0.00 | - | 1 | 1 | 0.00% |
| MLCO260116C00002000 | 2024-05-24 12:58PM EDT | 2.00 | 6.40 | 5.10 | 8.50 | 0.00 | - | 1 | 5 | 172.46% |
| MLCO260116C00003000 | 2024-05-24 9:58AM EDT | 3.00 | 5.57 | 5.00 | 5.40 | 0.00 | - | 3 | 32 | 80.18% |
| MLCO260116C00004000 | 2024-05-29 10:46AM EDT | 4.00 | 4.59 | 3.50 | 4.60 | 0.00 | - | 1 | 28 | 50.88% |
| MLCO260116C00005000 | 2024-05-28 3:58PM EDT | 5.00 | 3.77 | 2.85 | 3.90 | -0.03 | -0.79% | 30 | 247 | 52.05% |
| MLCO260116C00008000 | 2024-06-10 11:01AM EDT | 8.00 | 2.30 | 1.95 | 2.25 | 0.00 | - | 10 | 134 | 56.79% |
| MLCO260116C00010000 | 2024-06-12 10:06AM EDT | 10.00 | 1.46 | 1.25 | 1.55 | 0.00 | - | 10 | 127 | 53.66% |
| MLCO260116C00012000 | 2024-06-13 1:36PM EDT | 12.00 | 1.00 | 0.85 | 1.10 | 0.00 | - | 2 | 231 | 52.93% |
| MLCO260116C00015000 | 2024-06-10 11:37AM EDT | 15.00 | 0.50 | 0.45 | 0.65 | 0.00 | - | 2 | 491 | 51.37% |
| MLCO260116C00017000 | 2024-04-18 3:42PM EDT | 17.00 | 0.25 | 0.45 | 0.75 | 0.00 | - | 1 | 209 | 58.35% |
| MLCO260116C00020000 | 2024-06-13 11:27AM EDT | 20.00 | 0.28 | 0.15 | 0.35 | 0.00 | - | 10 | 796 | 51.27% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO260116P00003000 | 2023-11-14 12:31PM EDT | 3.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | - | 2 | 139.94% |
| MLCO260116P00004000 | 2024-03-22 9:49AM EDT | 4.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 2 | 5 | 58.79% |
| MLCO260116P00005000 | 2024-06-13 3:30PM EDT | 5.00 | 0.57 | 0.45 | 0.70 | 0.00 | - | 2 | 57 | 51.27% |
| MLCO260116P00008000 | 2024-06-13 3:32PM EDT | 8.00 | 1.65 | 1.65 | 1.95 | 0.00 | - | 1 | 65 | 46.97% |
| MLCO260116P00010000 | 2024-04-18 9:37AM EDT | 10.00 | 4.20 | 2.60 | 2.95 | 0.00 | - | 2 | 10 | 36.33% |
| MLCO260116P00012000 | 2024-04-11 2:07PM EDT | 12.00 | 5.05 | 4.50 | 4.80 | 0.00 | - | 5 | 94 | 41.94% |
© 2024 Yahoo. All rights reserved.