Australia markets closed

MGM Resorts International (MGM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.00+0.30 (+0.72%)
At close: 04:00PM EDT
42.00 0.00 (0.00%)
After hours: 05:45PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM240621C000200002024-06-10 9:54AM EDT20.0020.5521.5022.800.00-544771.88%
MGM240621C000230002024-05-23 10:10AM EDT23.0016.6017.8020.300.00-1150537.50%
MGM240621C000250002024-05-31 10:39AM EDT25.0013.6516.5517.350.00-2037671.88%
MGM240621C000260002024-06-21 10:49AM EDT26.0015.9915.7016.15+3.39+26.90%116526.56%
MGM240621C000270002024-06-21 9:45AM EDT27.0014.6514.7015.40+3.05+26.29%250406.25%
MGM240621C000280002024-06-21 9:45AM EDT28.0013.6513.6014.45+2.65+24.09%220343.75%
MGM240621C000290002024-05-28 2:25PM EDT29.0010.0012.7013.450.00-133371.88%
MGM240621C000300002024-06-21 9:37AM EDT30.0011.9511.6512.10-0.07-0.58%1287360.94%
MGM240621C000310002024-06-21 9:45AM EDT31.0010.6510.8512.30+2.80+35.67%725500.78%
MGM240621C000320002024-06-05 9:45AM EDT32.007.709.9511.350.00-317479.69%
MGM240621C000330002024-06-20 12:59PM EDT33.008.658.4010.30-0.50-5.46%1275364.84%
MGM240621C000340002024-06-17 2:55PM EDT34.006.207.708.300.00-122350.00%
MGM240621C000345002024-06-11 11:33AM EDT34.506.106.207.850.00--3313.28%
MGM240621C000350002024-06-21 10:20AM EDT35.007.006.907.30+0.08+1.16%1259217.19%
MGM240621C000360002024-06-20 12:55PM EDT36.006.145.758.150.00-3100376.95%
MGM240621C000370002024-06-21 2:48PM EDT37.005.014.855.35+2.47+97.24%19159162.50%
MGM240621C000375002024-06-21 3:17PM EDT37.504.554.354.850.00-215148.44%
MGM240621C000380002024-06-21 10:40AM EDT38.003.902.714.20+1.21+44.98%70572162.50%
MGM240621C000385002024-06-18 10:59AM EDT38.502.122.044.800.00-271321.48%
MGM240621C000390002024-06-21 3:16PM EDT39.003.201.803.30+0.44+15.94%17429151.17%
MGM240621C000395002024-06-20 2:01PM EDT39.502.601.122.720.00-409574119.53%
MGM240621C000400002024-06-21 3:54PM EDT40.002.421.762.22+0.58+31.52%1683,879103.13%
MGM240621C000405002024-06-21 3:34PM EDT40.501.601.312.21-0.15-8.57%4462,24692.19%
MGM240621C000410002024-06-21 3:59PM EDT41.001.000.751.76+0.18+21.95%1,0641,58873.05%
MGM240621C000415002024-06-21 3:56PM EDT41.500.610.440.72-0.08-11.59%10263948.63%
MGM240621C000420002024-06-21 3:59PM EDT42.000.080.060.30-0.11-57.89%4111,47534.18%
MGM240621C000425002024-06-21 3:34PM EDT42.500.010.000.03-0.11-91.67%931,01020.31%
MGM240621C000430002024-06-21 3:13PM EDT43.000.020.000.01-0.06-75.00%5965325.78%
MGM240621C000435002024-06-21 10:39AM EDT43.500.020.000.06-0.04-66.67%321253.52%
MGM240621C000440002024-06-21 2:23PM EDT44.000.010.000.07-0.04-80.00%262,04157.81%
MGM240621C000445002024-06-21 3:12PM EDT44.500.010.000.10-0.01-50.00%408574.22%
MGM240621C000450002024-06-21 2:41PM EDT45.000.020.000.010.00-2582,75856.25%
MGM240621C000455002024-06-21 1:12PM EDT45.500.010.000.16-0.06-85.71%7526105.47%
MGM240621C000460002024-06-21 1:12PM EDT46.000.010.000.06-0.02-66.67%7760495.31%
MGM240621C000465002024-05-21 11:22AM EDT46.500.120.001.270.00--1237.11%
MGM240621C000470002024-06-21 11:48AM EDT47.000.260.000.01+0.24+1,200.00%341,34887.50%
MGM240621C000475002024-06-20 3:03PM EDT47.500.020.000.740.00-379219.14%
MGM240621C000480002024-06-21 11:08AM EDT48.000.010.000.01-0.02-66.67%55439100.00%
MGM240621C000490002024-06-21 9:39AM EDT49.000.020.000.030.00-1351134.38%
MGM240621C000500002024-06-21 12:39PM EDT50.000.010.000.010.00-74,577131.25%
MGM240621C000510002024-06-20 11:09AM EDT51.000.010.000.220.00-2074224.22%
MGM240621C000550002024-06-20 12:03PM EDT55.000.040.000.010.00-33,686187.50%
MGM240621C000600002024-06-14 2:42PM EDT60.000.050.000.100.00-30462320.31%
MGM240621C000650002024-06-10 2:27PM EDT65.000.080.000.170.00-11,194409.38%
MGM240621C000700002024-04-24 3:59PM EDT70.000.010.000.100.00-3292431.25%
MGM240621C000750002024-05-21 12:24PM EDT75.000.020.000.050.00-100173440.63%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM240621P000200002024-03-01 11:56AM EDT20.000.050.000.320.00-78198781.25%
MGM240621P000230002024-05-30 12:18PM EDT23.000.020.000.030.00-18300462.50%
MGM240621P000250002024-05-29 10:32AM EDT25.000.010.002.120.00-1158909.38%
MGM240621P000260002024-02-06 11:47AM EDT26.000.160.020.640.00-299621.09%
MGM240621P000270002024-02-23 12:14PM EDT27.000.080.000.980.00-295640.63%
MGM240621P000280002024-06-07 2:09PM EDT28.000.010.000.010.00-11,330287.50%
MGM240621P000290002024-03-08 4:07PM EDT29.000.190.000.230.00-243401.56%
MGM240621P000300002024-05-28 2:27PM EDT30.000.080.000.500.00-21,636435.94%
MGM240621P000310002024-05-09 10:02AM EDT31.000.040.000.750.00-185203444.14%
MGM240621P000320002024-06-17 1:08PM EDT32.000.010.002.070.00-18113563.28%
MGM240621P000330002024-06-17 9:48AM EDT33.000.020.000.750.00-1313372.27%
MGM240621P000340002024-06-07 12:56PM EDT34.000.010.000.220.00-1154250.00%
MGM240621P000350002024-06-20 10:07AM EDT35.000.010.000.030.00-861,220156.25%
MGM240621P000360002024-06-20 11:10AM EDT36.000.010.000.750.00-60355267.97%
MGM240621P000365002024-06-18 1:54PM EDT36.500.010.000.750.00-178250.78%
MGM240621P000370002024-06-21 9:44AM EDT37.000.010.000.110.00-15368142.97%
MGM240621P000375002024-06-20 11:33AM EDT37.500.010.000.740.00-2132215.63%
MGM240621P000380002024-06-21 3:43PM EDT38.000.010.000.200.00-523,228135.16%
MGM240621P000385002024-06-21 3:58PM EDT38.500.010.000.100.00-1233103.13%
MGM240621P000390002024-06-21 11:45AM EDT39.000.010.000.02-0.01-50.00%7999568.75%
MGM240621P000395002024-06-21 9:49AM EDT39.500.010.000.25-0.07-87.50%265799.61%
MGM240621P000400002024-06-21 3:34PM EDT40.000.010.000.21-0.01-50.00%131,99980.47%
MGM240621P000405002024-06-21 10:34AM EDT40.500.020.000.240.00-519868.36%
MGM240621P000410002024-06-21 11:44AM EDT41.000.030.000.20-0.29-90.62%3082065.23%
MGM240621P000415002024-06-21 1:09PM EDT41.500.040.000.22-0.12-75.00%10736748.63%
MGM240621P000420002024-06-21 3:59PM EDT42.000.080.080.12-0.35-81.40%2711,67113.67%
MGM240621P000425002024-06-21 1:44PM EDT42.500.450.270.67-0.18-28.57%5941.60%
MGM240621P000430002024-06-21 11:08AM EDT43.001.060.772.04-0.05-4.50%561791.02%
MGM240621P000435002024-06-21 10:39AM EDT43.501.661.291.68+0.27+19.42%32476.56%
MGM240621P000440002024-06-21 2:12PM EDT44.002.061.012.51-0.29-12.34%56472141.02%
MGM240621P000450002024-06-12 9:34AM EDT45.003.701.983.500.00-14403172.27%
MGM240621P000460002024-05-08 10:10AM EDT46.005.603.655.500.00-314213.48%
MGM240621P000465002024-05-21 10:53AM EDT46.505.554.105.350.00--0165.23%
MGM240621P000470002024-06-17 1:38PM EDT47.006.832.976.500.00-24370.90%
MGM240621P000480002024-05-22 3:08PM EDT48.007.854.757.800.00-1054211.33%
MGM240621P000490002024-05-22 3:08PM EDT49.008.855.258.650.00-6704451.17%
MGM240621P000500002024-06-20 2:50PM EDT50.008.056.459.750.00-42201.56%
MGM240621P000510002024-06-10 9:36AM EDT51.0010.407.0010.950.00--0546.48%
MGM240621P000550002024-06-20 2:50PM EDT55.0013.0510.5014.950.00-46646.48%
MGM240621P000600002024-04-30 3:15PM EDT60.0020.3021.4021.650.00-10965.43%
MGM240621P000650002023-12-21 4:04PM EDT65.0020.8019.6024.350.00-50748.83%
MGM240621P000750002023-12-19 4:11PM EDT75.0029.9030.1034.300.00--0887.50%