Canada markets open in 5 hours 24 minutes

Melco Resorts & Entertainment Limited (MLCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.92+0.02 (+0.25%)
At close: 04:00PM EDT
7.92 0.00 (0.00%)
After hours: 04:33PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLCO260116C000010002023-10-11 2:12PM EDT1.008.504.508.500.00-110.00%
MLCO260116C000020002024-05-24 12:58PM EDT2.006.404.608.500.00-15134.38%
MLCO260116C000030002024-05-24 9:58AM EDT3.005.573.607.500.00-33296.58%
MLCO260116C000040002024-05-29 10:46AM EDT4.004.590.000.000.00-100.00%
MLCO260116C000050002024-06-14 10:49AM EDT5.003.770.000.000.00-3000.00%
MLCO260116C000080002024-06-21 3:03PM EDT8.002.100.000.000.00-700.39%
MLCO260116C000100002024-06-26 11:00AM EDT10.001.540.000.000.00-106.25%
MLCO260116C000120002024-06-17 10:03AM EDT12.000.870.000.000.00-106.25%
MLCO260116C000150002024-06-10 11:37AM EDT15.000.500.000.000.00-2012.50%
MLCO260116C000170002024-04-18 3:42PM EDT17.000.250.450.750.00-120957.86%
MLCO260116C000200002024-06-18 10:21AM EDT20.000.230.000.000.00-20012.50%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLCO260116P000030002023-11-14 12:31PM EDT3.000.300.002.600.00--2142.19%
MLCO260116P000040002024-03-22 9:49AM EDT4.000.500.150.650.00-2560.16%
MLCO260116P000050002024-06-24 3:18PM EDT5.000.550.000.000.00-1012.50%
MLCO260116P000080002024-06-24 3:18PM EDT8.001.730.000.000.00-100.00%
MLCO260116P000100002024-04-18 9:37AM EDT10.004.202.602.950.00-21038.97%
MLCO260116P000120002024-04-11 2:07PM EDT12.005.054.504.800.00-59445.17%