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 | 4.60 | 8.50 | 0.00 | - | 1 | 5 | 134.38% |
| MLCO260116C00003000 | 2024-05-24 9:58AM EDT | 3.00 | 5.57 | 3.60 | 7.50 | 0.00 | - | 3 | 32 | 96.58% |
| MLCO260116C00004000 | 2024-05-29 10:46AM EDT | 4.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MLCO260116C00005000 | 2024-06-14 10:49AM EDT | 5.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MLCO260116C00008000 | 2024-06-21 3:03PM EDT | 8.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| MLCO260116C00010000 | 2024-06-26 11:00AM EDT | 10.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MLCO260116C00012000 | 2024-06-17 10:03AM EDT | 12.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MLCO260116C00015000 | 2024-06-10 11:37AM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MLCO260116C00017000 | 2024-04-18 3:42PM EDT | 17.00 | 0.25 | 0.45 | 0.75 | 0.00 | - | 1 | 209 | 57.86% |
| MLCO260116C00020000 | 2024-06-18 10:21AM EDT | 20.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
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 | 142.19% |
| MLCO260116P00004000 | 2024-03-22 9:49AM EDT | 4.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 2 | 5 | 60.16% |
| MLCO260116P00005000 | 2024-06-24 3:18PM EDT | 5.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MLCO260116P00008000 | 2024-06-24 3:18PM EDT | 8.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MLCO260116P00010000 | 2024-04-18 9:37AM EDT | 10.00 | 4.20 | 2.60 | 2.95 | 0.00 | - | 2 | 10 | 38.97% |
| MLCO260116P00012000 | 2024-04-11 2:07PM EDT | 12.00 | 5.05 | 4.50 | 4.80 | 0.00 | - | 5 | 94 | 45.17% |
© 2024 Yahoo. All rights reserved.