MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM241011C00030000 | 2024-09-30 11:37AM EDT | 30.00 | 9.10 | 10.35 | 11.75 | 0.00 | - | 10 | 10 | 208.98% |
| MGM241011C00034000 | 2024-09-18 2:31PM EDT | 34.00 | 4.00 | 6.40 | 8.40 | 0.00 | - | 1 | 32 | 169.53% |
| MGM241011C00035000 | 2024-09-26 1:08PM EDT | 35.00 | 3.43 | 5.30 | 6.55 | 0.00 | - | 1 | 2 | 116.21% |
| MGM241011C00036000 | 2024-10-02 9:39AM EDT | 36.00 | 3.30 | 4.45 | 5.10 | 0.00 | - | 5 | 59 | 88.48% |
| MGM241011C00036500 | 2024-10-02 9:39AM EDT | 36.50 | 2.87 | 3.85 | 4.65 | 0.00 | - | 1 | 13 | 79.10% |
| MGM241011C00037000 | 2024-10-04 3:54PM EDT | 37.00 | 3.43 | 3.45 | 3.60 | +0.29 | +9.24% | 16 | 43 | 50.00% |
| MGM241011C00037500 | 2024-10-03 10:00AM EDT | 37.50 | 2.01 | 3.00 | 4.10 | 0.00 | - | 5 | 34 | 85.25% |
| MGM241011C00038000 | 2024-10-04 3:54PM EDT | 38.00 | 2.49 | 2.52 | 2.62 | +1.15 | +85.82% | 24 | 172 | 47.27% |
| MGM241011C00038500 | 2024-10-04 3:23PM EDT | 38.50 | 2.03 | 1.95 | 2.18 | +0.50 | +32.68% | 60 | 530 | 44.92% |
| MGM241011C00039000 | 2024-10-04 3:33PM EDT | 39.00 | 1.52 | 1.68 | 1.76 | +0.30 | +24.59% | 35 | 261 | 42.48% |
| MGM241011C00039500 | 2024-10-04 3:34PM EDT | 39.50 | 1.20 | 1.15 | 1.37 | +0.24 | +25.00% | 117 | 507 | 40.23% |
| MGM241011C00040000 | 2024-10-04 3:57PM EDT | 40.00 | 1.00 | 0.95 | 1.04 | +0.30 | +42.86% | 389 | 367 | 39.26% |
| MGM241011C00040500 | 2024-10-04 3:55PM EDT | 40.50 | 0.73 | 0.62 | 0.75 | +0.23 | +46.00% | 426 | 166 | 37.89% |
| MGM241011C00041000 | 2024-10-04 3:51PM EDT | 41.00 | 0.49 | 0.49 | 0.55 | +0.14 | +40.00% | 963 | 202 | 38.57% |
| MGM241011C00041500 | 2024-10-04 3:57PM EDT | 41.50 | 0.34 | 0.15 | 0.38 | +0.09 | +36.00% | 37 | 79 | 38.38% |
| MGM241011C00042000 | 2024-10-04 3:54PM EDT | 42.00 | 0.22 | 0.21 | 0.26 | +0.01 | +4.76% | 281 | 294 | 38.67% |
| MGM241011C00042500 | 2024-10-04 3:02PM EDT | 42.50 | 0.13 | 0.01 | 0.18 | -0.10 | -43.48% | 111 | 14 | 39.45% |
| MGM241011C00043000 | 2024-10-04 2:22PM EDT | 43.00 | 0.11 | 0.09 | 0.13 | -0.02 | -15.38% | 5 | 58 | 41.02% |
| MGM241011C00044000 | 2024-10-04 2:32PM EDT | 44.00 | 0.05 | 0.03 | 0.06 | -0.32 | -86.49% | 24 | 20 | 42.58% |
| MGM241011C00045500 | 2024-09-27 11:53AM EDT | 45.50 | 0.08 | 0.01 | 0.74 | 0.00 | - | 1 | 1 | 88.57% |
| MGM241011C00046000 | 2024-09-27 9:42AM EDT | 46.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 93.75% |
| MGM241011C00047000 | 2024-09-27 10:03AM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 103.91% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM241011P00028000 | 2024-10-02 3:22PM EDT | 28.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 6 | 26 | 212.70% |
| MGM241011P00029000 | 2024-10-02 3:22PM EDT | 29.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 6 | 26 | 196.48% |
| MGM241011P00030000 | 2024-09-17 2:48PM EDT | 30.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 8 | 86 | 114.84% |
| MGM241011P00031000 | 2024-09-26 9:47AM EDT | 31.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 90 | 85.94% |
| MGM241011P00032000 | 2024-10-03 10:12AM EDT | 32.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 150.00% |
| MGM241011P00032500 | 2024-09-27 2:46PM EDT | 32.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 8 | 6 | 83.59% |
| MGM241011P00033000 | 2024-10-02 3:26PM EDT | 33.00 | 0.15 | 0.00 | 0.53 | 0.00 | - | 4 | 20 | 122.66% |
| MGM241011P00033500 | 2024-10-03 11:30AM EDT | 33.50 | 0.22 | 0.00 | 0.56 | 0.00 | - | 28 | 40 | 117.38% |
| MGM241011P00034000 | 2024-10-04 2:06PM EDT | 34.00 | 0.03 | 0.01 | 0.18 | -0.01 | -25.00% | 46 | 163 | 84.77% |
| MGM241011P00034500 | 2024-10-04 3:37PM EDT | 34.50 | 0.02 | 0.01 | 0.03 | -0.10 | -83.33% | 33 | 56 | 59.38% |
| MGM241011P00035000 | 2024-10-04 10:20AM EDT | 35.00 | 0.04 | 0.01 | 0.49 | -0.02 | -33.33% | 8 | 100 | 93.36% |
| MGM241011P00035500 | 2024-10-01 3:36PM EDT | 35.50 | 0.13 | 0.01 | 0.09 | 0.00 | - | 10 | 12 | 58.98% |
| MGM241011P00036000 | 2024-10-04 1:15PM EDT | 36.00 | 0.03 | 0.01 | 0.24 | -0.05 | -62.50% | 3 | 709 | 65.82% |
| MGM241011P00036500 | 2024-10-04 12:02PM EDT | 36.50 | 0.07 | 0.02 | 0.07 | -0.08 | -53.33% | 1 | 8 | 51.95% |
| MGM241011P00037000 | 2024-10-04 12:21PM EDT | 37.00 | 0.07 | 0.04 | 0.07 | -0.14 | -66.67% | 1 | 101 | 46.48% |
| MGM241011P00037500 | 2024-10-04 12:12PM EDT | 37.50 | 0.10 | 0.06 | 0.09 | -0.24 | -70.59% | 45 | 48 | 43.56% |
| MGM241011P00038000 | 2024-10-04 2:25PM EDT | 38.00 | 0.12 | 0.09 | 0.12 | -0.36 | -75.00% | 4 | 27 | 41.02% |
| MGM241011P00038500 | 2024-10-04 3:19PM EDT | 38.50 | 0.19 | 0.14 | 0.17 | -0.20 | -51.28% | 21 | 44 | 38.87% |
| MGM241011P00039000 | 2024-10-04 3:31PM EDT | 39.00 | 0.24 | 0.23 | 0.26 | -0.38 | -61.29% | 69 | 138 | 38.09% |
| MGM241011P00039500 | 2024-10-04 3:49PM EDT | 39.50 | 0.42 | 0.34 | 0.52 | -0.42 | -50.00% | 33 | 72 | 44.53% |
| MGM241011P00040000 | 2024-10-04 3:57PM EDT | 40.00 | 0.53 | 0.51 | 0.56 | -0.59 | -52.68% | 1,603 | 31 | 36.72% |
| MGM241011P00040500 | 2024-10-04 11:28AM EDT | 40.50 | 0.85 | 0.73 | 0.79 | -0.62 | -42.18% | 1,126 | 34 | 36.43% |
© 2024 Yahoo. All rights reserved.