Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240517C00001000 | 2024-05-08 11:29AM EDT | 1.00 | 6.60 | 6.50 | 8.00 | 0.00 | - | - | 1 | 1,587.50% |
| MLCO240517C00005000 | 2024-04-18 2:51PM EDT | 5.00 | 1.30 | 1.80 | 4.00 | 0.00 | - | 1 | 1 | 212.50% |
| MLCO240517C00006000 | 2024-05-07 2:34PM EDT | 6.00 | 1.55 | 1.75 | 2.95 | 0.00 | - | 12 | 135 | 319.53% |
| MLCO240517C00006500 | 2024-05-09 3:08PM EDT | 6.50 | 1.59 | 0.30 | 2.50 | 0.00 | - | 3 | 45 | 106.25% |
| MLCO240517C00007000 | 2024-05-10 12:09PM EDT | 7.00 | 0.92 | 0.80 | 1.45 | -0.23 | -20.00% | 71 | 3,299 | 148.44% |
| MLCO240517C00007500 | 2024-05-10 2:45PM EDT | 7.50 | 0.40 | 0.40 | 0.50 | -0.20 | -33.33% | 1,481 | 8,513 | 55.47% |
| MLCO240517C00008000 | 2024-05-10 1:41PM EDT | 8.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 82 | 1,267 | 61.33% |
| MLCO240517C00008500 | 2024-05-09 12:17PM EDT | 8.50 | 0.15 | 0.05 | 0.05 | 0.00 | - | 148 | 246 | 56.25% |
| MLCO240517C00009000 | 2024-05-02 2:09PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 85 | 80.47% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240517P00004000 | 2024-04-01 1:16PM EDT | 4.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 11 | 512.50% |
| MLCO240517P00005000 | 2024-03-27 10:30AM EDT | 5.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 212.50% |
| MLCO240517P00005500 | 2024-04-23 3:48PM EDT | 5.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 80 | 332.03% |
| MLCO240517P00006000 | 2024-05-02 12:18PM EDT | 6.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 26 | 298 | 181.25% |
| MLCO240517P00006500 | 2024-05-07 9:31AM EDT | 6.50 | 0.08 | 0.00 | 1.00 | 0.00 | - | 1 | 82 | 264.06% |
| MLCO240517P00007000 | 2024-05-09 3:27PM EDT | 7.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 662 | 60.94% |
| MLCO240517P00007500 | 2024-05-08 1:00PM EDT | 7.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 20 | 235 | 55.47% |
| MLCO240517P00008000 | 2024-05-09 3:27PM EDT | 8.00 | 0.19 | 0.25 | 0.35 | 0.00 | - | 12 | 56 | 61.33% |
© 2024 Yahoo. All rights reserved.