Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240524C00008000 | 2024-05-20 10:01AM EDT | 2024-05-24 | 0.80 | 0.50 | 0.70 | 0.00 | - | 5 | 204 | 62.50% |
| MLCO240531C00008000 | 2024-05-17 2:07PM EDT | 2024-05-31 | 0.70 | 0.55 | 0.75 | 0.00 | - | 26 | 1,911 | 74.22% |
| MLCO240607C00008000 | 2024-05-22 10:41AM EDT | 2024-06-07 | 0.95 | 0.60 | 1.25 | -0.05 | -5.00% | 1 | 85 | 84.38% |
| MLCO240614C00008000 | 2024-05-22 9:30AM EDT | 2024-06-14 | 0.95 | 0.75 | 0.85 | +0.55 | +137.50% | 2 | 31 | 53.52% |
| MLCO240621C00008000 | 2024-05-22 10:38AM EDT | 2024-06-21 | 1.00 | 0.80 | 0.90 | 0.00 | - | 20 | 765 | 52.73% |
| MLCO240628C00008000 | 2024-05-16 10:20AM EDT | 2024-06-28 | 0.75 | 0.30 | 0.95 | 0.00 | - | - | 20 | 58.01% |
| MLCO240719C00008000 | 2024-05-22 1:33PM EDT | 2024-07-19 | 1.10 | 0.95 | 1.10 | 0.00 | - | 2,506 | 4,287 | 52.44% |
| MLCO241018C00008000 | 2024-05-21 11:53AM EDT | 2024-10-18 | 1.60 | 1.45 | 1.55 | -0.03 | -1.84% | 1 | 661 | 56.25% |
| MLCO250117C00008000 | 2024-05-21 11:53AM EDT | 2025-01-17 | 1.93 | 1.80 | 2.90 | 0.00 | - | 76 | 47 | 77.34% |
| MLCO260116C00008000 | 2024-05-21 10:50AM EDT | 2026-01-16 | 2.85 | 2.70 | 4.50 | 0.00 | - | 5 | 117 | 80.96% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240531P00008000 | 2024-05-20 11:36AM EDT | 2024-05-31 | 0.07 | 0.05 | 0.10 | 0.00 | - | 7 | 132 | 53.13% |
| MLCO240607P00008000 | 2024-05-22 3:04PM EDT | 2024-06-07 | 0.11 | 0.05 | 0.15 | -0.01 | -8.33% | 10 | 22 | 53.91% |
| MLCO240614P00008000 | 2024-05-10 1:11PM EDT | 2024-06-14 | 0.55 | 0.15 | 0.25 | 0.00 | - | 2 | 2 | 52.15% |
| MLCO240621P00008000 | 2024-05-22 2:49PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.25 | +0.01 | +5.00% | 5 | 4,286 | 51.56% |
| MLCO240719P00008000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 0.35 | 0.30 | 0.35 | 0.00 | - | 1 | 1,698 | 45.51% |
| MLCO241018P00008000 | 2024-05-21 3:19PM EDT | 2024-10-18 | 0.72 | 0.70 | 0.80 | 0.00 | - | 44 | 1,871 | 50.78% |
| MLCO250117P00008000 | 2024-05-20 3:23PM EDT | 2025-01-17 | 0.93 | 0.95 | 1.05 | 0.00 | - | 550 | 870 | 49.71% |
| MLCO260116P00008000 | 2024-05-22 1:52PM EDT | 2026-01-16 | 1.50 | 1.40 | 1.75 | -0.01 | -0.66% | 1 | 68 | 48.54% |
© 2024 Yahoo. All rights reserved.