Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240524C00007000 | 2024-05-15 12:22PM EDT | 2024-05-24 | 1.25 | 0.75 | 3.70 | 0.00 | - | 1 | 471 | 560.16% |
| MLCO240531C00007000 | 2024-05-22 12:12PM EDT | 2024-05-31 | 1.73 | 0.95 | 1.70 | +0.33 | +23.57% | 2 | 163 | 122.66% |
| MLCO240607C00007000 | 2024-05-21 1:27PM EDT | 2024-06-07 | 1.70 | 1.40 | 2.20 | 0.00 | - | 1 | 22 | 116.41% |
| MLCO240614C00007000 | 2024-05-15 9:40AM EDT | 2024-06-14 | 1.30 | 0.95 | 1.75 | 0.00 | - | 3 | 4 | 87.50% |
| MLCO240621C00007000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 1.70 | 0.65 | 2.75 | 0.00 | - | 30 | 264 | 67.19% |
| MLCO240719C00007000 | 2024-05-22 11:38AM EDT | 2024-07-19 | 1.95 | 0.95 | 2.90 | -0.09 | -4.41% | 1 | 2,193 | 74.61% |
| MLCO241018C00007000 | 2024-05-22 12:49PM EDT | 2024-10-18 | 2.20 | 1.00 | 3.30 | -0.05 | -2.22% | 2 | 2,528 | 60.45% |
| MLCO250117C00007000 | 2024-05-20 2:37PM EDT | 2025-01-17 | 2.45 | 2.40 | 2.50 | -0.24 | -8.92% | 1 | 417 | 61.33% |
| MLCO250718C00007000 | 2024-05-14 9:33AM EDT | 2025-07-18 | 2.68 | 2.75 | 4.00 | 0.00 | - | 19 | 208 | 77.15% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240524P00007000 | 2024-05-09 10:01AM EDT | 2024-05-24 | 0.07 | 0.00 | 1.35 | 0.00 | - | 70 | 93 | 579.69% |
| MLCO240531P00007000 | 2024-05-07 12:41PM EDT | 2024-05-31 | 0.24 | 0.00 | 2.15 | 0.00 | - | 20 | 26 | 366.02% |
| MLCO240607P00007000 | 2024-05-08 11:37AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 82.03% |
| MLCO240621P00007000 | 2024-05-10 3:29PM EDT | 2024-06-21 | 0.20 | 0.05 | 0.10 | 0.00 | - | 8 | 136 | 59.77% |
| MLCO240628P00007000 | 2024-05-17 10:56AM EDT | 2024-06-28 | 0.10 | 0.05 | 0.10 | 0.00 | - | 15 | 15 | 53.91% |
| MLCO240719P00007000 | 2024-05-20 11:38AM EDT | 2024-07-19 | 0.15 | 0.10 | 0.20 | 0.00 | - | 30 | 1,978 | 53.71% |
| MLCO241018P00007000 | 2024-05-20 2:58PM EDT | 2024-10-18 | 0.37 | 0.30 | 0.45 | 0.00 | - | 18 | 287 | 53.91% |
| MLCO250117P00007000 | 2024-05-22 1:50PM EDT | 2025-01-17 | 0.60 | 0.55 | 1.05 | -0.05 | -7.69% | 1 | 1,177 | 58.59% |
| MLCO250718P00007000 | 2024-05-13 10:16AM EDT | 2025-07-18 | 1.08 | 0.90 | 1.00 | 0.00 | - | 20 | 207 | 50.98% |
© 2024 Yahoo. All rights reserved.