MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503C00031500 | 2024-04-25 9:52AM EDT | 31.50 | 10.65 | 7.20 | 8.70 | 0.00 | - | - | 2 | 224.22% |
| MGM240503C00035000 | 2024-05-01 10:24AM EDT | 35.00 | 4.93 | 4.55 | 4.95 | +0.28 | +6.02% | 4 | 8 | 113.67% |
| MGM240503C00037000 | 2024-04-16 10:45AM EDT | 37.00 | 6.00 | 2.59 | 3.05 | 0.00 | - | - | 1 | 56.25% |
| MGM240503C00038000 | 2024-05-01 3:53PM EDT | 38.00 | 2.28 | 2.11 | 2.27 | +0.18 | +8.57% | 82 | 231 | 78.32% |
| MGM240503C00039000 | 2024-05-01 3:08PM EDT | 39.00 | 1.95 | 1.49 | 1.73 | +0.30 | +18.18% | 18 | 35 | 84.18% |
| MGM240503C00039500 | 2024-05-01 3:59PM EDT | 39.50 | 1.21 | 1.24 | 1.31 | -0.08 | -6.20% | 123 | 26 | 79.98% |
| MGM240503C00040000 | 2024-05-01 3:59PM EDT | 40.00 | 0.99 | 1.00 | 1.08 | -0.01 | -1.00% | 412 | 330 | 80.47% |
| MGM240503C00040500 | 2024-05-01 3:58PM EDT | 40.50 | 0.81 | 0.81 | 0.85 | -0.09 | -10.00% | 208 | 129 | 80.47% |
| MGM240503C00041000 | 2024-05-01 3:59PM EDT | 41.00 | 0.62 | 0.59 | 0.67 | -0.03 | -4.62% | 2,887 | 194 | 78.71% |
| MGM240503C00041500 | 2024-05-01 3:59PM EDT | 41.50 | 0.48 | 0.44 | 0.51 | -0.08 | -14.29% | 290 | 321 | 77.83% |
| MGM240503C00042000 | 2024-05-01 3:55PM EDT | 42.00 | 0.37 | 0.32 | 0.38 | -0.04 | -9.76% | 387 | 544 | 76.95% |
| MGM240503C00042500 | 2024-05-01 3:57PM EDT | 42.50 | 0.29 | 0.23 | 0.29 | -0.04 | -12.12% | 85 | 148 | 77.15% |
| MGM240503C00043000 | 2024-05-01 3:59PM EDT | 43.00 | 0.18 | 0.18 | 0.21 | -0.07 | -28.00% | 458 | 388 | 77.93% |
| MGM240503C00043500 | 2024-05-01 3:49PM EDT | 43.50 | 0.13 | 0.11 | 0.15 | -0.17 | -56.67% | 5,697 | 391 | 76.17% |
| MGM240503C00044000 | 2024-05-01 3:59PM EDT | 44.00 | 0.10 | 0.07 | 0.11 | -0.04 | -28.57% | 248 | 535 | 76.17% |
| MGM240503C00044500 | 2024-05-01 3:47PM EDT | 44.50 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 155 | 144 | 76.95% |
| MGM240503C00045000 | 2024-05-01 3:32PM EDT | 45.00 | 0.06 | 0.03 | 0.06 | -0.02 | -25.00% | 2,327 | 3,222 | 77.34% |
| MGM240503C00045500 | 2024-05-01 3:59PM EDT | 45.50 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 48 | 113 | 78.91% |
| MGM240503C00046000 | 2024-05-01 10:59AM EDT | 46.00 | 0.06 | 0.02 | 0.04 | -0.01 | -14.29% | 28 | 252 | 82.03% |
| MGM240503C00046500 | 2024-05-01 1:15PM EDT | 46.50 | 0.05 | 0.01 | 0.03 | -0.07 | -58.33% | 28 | 37 | 82.03% |
| MGM240503C00047000 | 2024-05-01 2:54PM EDT | 47.00 | 0.02 | 0.00 | 0.02 | -0.09 | -81.82% | 5 | 377 | 78.13% |
| MGM240503C00047500 | 2024-05-01 11:53AM EDT | 47.50 | 0.04 | 0.00 | 0.02 | -0.09 | -69.23% | 2 | 14 | 82.81% |
| MGM240503C00048000 | 2024-05-01 2:48PM EDT | 48.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 307 | 142 | 92.19% |
| MGM240503C00048500 | 2024-04-29 10:49AM EDT | 48.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 8 | 25 | 84.38% |
| MGM240503C00049000 | 2024-04-30 9:42AM EDT | 49.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 1 | 37 | 180.86% |
| MGM240503C00049500 | 2024-04-29 10:48AM EDT | 49.50 | 0.22 | 0.00 | 0.05 | 0.00 | - | 8 | 24 | 112.50% |
| MGM240503C00050000 | 2024-04-29 1:47PM EDT | 50.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 116 | 129.69% |
| MGM240503C00051000 | 2024-04-25 1:46PM EDT | 51.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 14 | 75 | 242.19% |
| MGM240503C00052000 | 2024-04-23 9:30AM EDT | 52.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 132.81% |
| MGM240503C00053000 | 2024-04-15 12:00PM EDT | 53.00 | 0.01 | 0.01 | 1.26 | 0.00 | - | 3 | 4 | 266.99% |
| MGM240503C00054000 | 2024-04-08 9:53AM EDT | 54.00 | 0.16 | 0.00 | 1.26 | 0.00 | - | - | 1 | 277.93% |
| MGM240503C00055000 | 2024-04-01 9:41AM EDT | 55.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 289.65% |
| MGM240503C00056000 | 2024-04-09 12:36PM EDT | 56.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | - | 2 | 299.80% |
| MGM240503C00057000 | 2024-04-04 9:44AM EDT | 57.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 310.35% |
| MGM240503C00060000 | 2024-04-03 3:59PM EDT | 60.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 162.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503P00033000 | 2024-05-01 1:43PM EDT | 33.00 | 0.01 | 0.00 | 0.38 | -0.16 | -94.12% | 27 | 6 | 149.22% |
| MGM240503P00034000 | 2024-05-01 1:22PM EDT | 34.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 35 | 94 | 83.59% |
| MGM240503P00034500 | 2024-05-01 3:54PM EDT | 34.50 | 0.04 | 0.01 | 0.08 | -0.04 | -50.00% | 63 | 34 | 88.28% |
| MGM240503P00035000 | 2024-05-01 2:25PM EDT | 35.00 | 0.09 | 0.04 | 0.09 | -0.04 | -30.77% | 29 | 52 | 86.72% |
| MGM240503P00035500 | 2024-05-01 2:24PM EDT | 35.50 | 0.07 | 0.07 | 0.09 | -0.06 | -46.15% | 152 | 29 | 82.42% |
| MGM240503P00036000 | 2024-05-01 3:59PM EDT | 36.00 | 0.13 | 0.10 | 0.13 | -0.07 | -35.00% | 313 | 80 | 81.25% |
| MGM240503P00036500 | 2024-05-01 3:58PM EDT | 36.50 | 0.14 | 0.14 | 0.18 | -0.07 | -33.33% | 94 | 171 | 79.69% |
| MGM240503P00037000 | 2024-05-01 3:59PM EDT | 37.00 | 0.25 | 0.21 | 0.25 | -0.13 | -34.21% | 228 | 145 | 79.30% |
| MGM240503P00037500 | 2024-05-01 3:58PM EDT | 37.50 | 0.33 | 0.30 | 0.34 | -0.13 | -28.26% | 99 | 73 | 78.52% |
| MGM240503P00038000 | 2024-05-01 3:59PM EDT | 38.00 | 0.46 | 0.42 | 0.46 | -0.13 | -22.03% | 252 | 88 | 78.32% |
| MGM240503P00038500 | 2024-05-01 3:59PM EDT | 38.50 | 0.63 | 0.56 | 0.63 | -0.05 | -7.35% | 50 | 79 | 78.52% |
| MGM240503P00039000 | 2024-05-01 3:59PM EDT | 39.00 | 0.81 | 0.75 | 0.82 | -0.21 | -20.59% | 171 | 782 | 78.71% |
| MGM240503P00039500 | 2024-05-01 3:59PM EDT | 39.50 | 1.04 | 0.97 | 1.03 | -0.01 | -0.95% | 548 | 135 | 78.22% |
| MGM240503P00040000 | 2024-05-01 3:58PM EDT | 40.00 | 1.27 | 1.21 | 1.29 | -0.16 | -11.19% | 147 | 301 | 77.73% |
| MGM240503P00040500 | 2024-05-01 3:23PM EDT | 40.50 | 1.45 | 1.51 | 1.58 | -0.39 | -21.20% | 52 | 70 | 77.93% |
| MGM240503P00041000 | 2024-05-01 3:58PM EDT | 41.00 | 1.89 | 1.69 | 1.92 | +0.08 | +4.42% | 24 | 444 | 73.05% |
| MGM240503P00041500 | 2024-05-01 3:47PM EDT | 41.50 | 2.26 | 2.04 | 2.29 | -0.21 | -8.50% | 7 | 345 | 72.85% |
| MGM240503P00042000 | 2024-05-01 3:46PM EDT | 42.00 | 2.42 | 2.42 | 2.67 | -0.41 | -14.49% | 6 | 498 | 71.88% |
| MGM240503P00042500 | 2024-05-01 3:38PM EDT | 42.50 | 2.93 | 2.88 | 3.10 | -0.03 | -1.01% | 23 | 141 | 75.00% |
| MGM240503P00043000 | 2024-04-29 1:44PM EDT | 43.00 | 2.06 | 3.30 | 3.55 | 0.00 | - | 55 | 256 | 75.39% |
| MGM240503P00043500 | 2024-04-30 1:48PM EDT | 43.50 | 3.75 | 2.96 | 4.00 | 0.00 | - | 51 | 114 | 92.38% |
| MGM240503P00044000 | 2024-05-01 2:34PM EDT | 44.00 | 4.09 | 4.05 | 5.20 | -0.11 | -2.62% | 4 | 282 | 114.45% |
| MGM240503P00044500 | 2024-04-29 10:09AM EDT | 44.50 | 3.14 | 4.55 | 4.95 | 0.00 | - | 1 | 25 | 100.78% |
| MGM240503P00045000 | 2024-04-30 2:23PM EDT | 45.00 | 5.15 | 5.10 | 5.50 | 0.00 | - | 36 | 2,703 | 78.91% |
| MGM240503P00045500 | 2024-04-23 9:45AM EDT | 45.50 | 3.05 | 5.65 | 6.00 | 0.00 | - | 1 | 2 | 91.02% |
| MGM240503P00046000 | 2024-05-01 11:23AM EDT | 46.00 | 6.28 | 6.05 | 6.50 | +0.34 | +5.72% | 5 | 172 | 79.69% |
| MGM240503P00046500 | 2024-04-29 12:13PM EDT | 46.50 | 4.88 | 5.35 | 7.65 | 0.00 | - | 1 | 2 | 206.25% |
| MGM240503P00047000 | 2024-04-12 3:20PM EDT | 47.00 | 4.51 | 6.50 | 8.55 | 0.00 | - | 1 | 25 | 145.31% |
| MGM240503P00048000 | 2024-04-10 2:53PM EDT | 48.00 | 4.00 | 6.40 | 8.65 | 0.00 | - | 1 | 1 | 175.39% |
| MGM240503P00050000 | 2024-04-12 1:17PM EDT | 50.00 | 6.90 | 9.15 | 11.45 | 0.00 | - | 1 | 0 | 129.69% |
© 2024 Yahoo. All rights reserved.