MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Callsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM241101C00034000 | 2024-09-18 3:57PM EDT | 34.00 | 3.92 | 6.35 | 6.50 | 0.00 | - | - | 6 | 59.18% |
| MGM241101C00035000 | 2024-10-08 10:06AM EDT | 35.00 | 4.75 | 5.45 | 5.60 | 0.00 | - | 14 | 17 | 56.25% |
| MGM241101C00036000 | 2024-09-18 11:28AM EDT | 36.00 | 2.65 | 4.60 | 4.85 | 0.00 | - | 3 | 0 | 55.86% |
| MGM241101C00037000 | 2024-10-09 3:56PM EDT | 37.00 | 3.45 | 3.80 | 3.95 | 0.00 | - | 1 | 13 | 52.05% |
| MGM241101C00038000 | 2024-10-11 11:23AM EDT | 38.00 | 3.10 | 3.10 | 3.15 | +0.50 | +19.23% | 125 | 48 | 50.64% |
| MGM241101C00039000 | 2024-10-10 12:24PM EDT | 39.00 | 2.43 | 2.42 | 2.53 | 0.00 | - | 2 | 32 | 50.20% |
| MGM241101C00040000 | 2024-10-10 3:37PM EDT | 40.00 | 1.62 | 1.86 | 1.92 | 0.00 | - | 10 | 81 | 47.95% |
| MGM241101C00041000 | 2024-10-10 12:20PM EDT | 41.00 | 1.40 | 1.39 | 1.44 | 0.00 | - | 2 | 157 | 46.97% |
| MGM241101C00042000 | 2024-10-10 3:34PM EDT | 42.00 | 0.85 | 1.02 | 1.09 | 0.00 | - | 4 | 44 | 47.22% |
| MGM241101C00043000 | 2024-10-10 3:42PM EDT | 43.00 | 0.62 | 0.72 | 0.77 | 0.00 | - | 11 | 84 | 46.24% |
| MGM241101C00044000 | 2024-10-11 10:19AM EDT | 44.00 | 0.53 | 0.51 | 0.55 | +0.04 | +8.16% | 2 | 115 | 46.19% |
| MGM241101C00045000 | 2024-10-08 12:10PM EDT | 45.00 | 0.34 | 0.35 | 0.40 | -0.10 | -22.73% | 1 | 62 | 46.78% |
| MGM241101C00046000 | 2024-10-02 1:05PM EDT | 46.00 | 0.38 | 0.24 | 0.29 | 0.00 | - | 1 | 11 | 47.46% |
| MGM241101C00047000 | 2024-10-08 3:17PM EDT | 47.00 | 0.22 | 0.16 | 0.22 | 0.00 | - | 2 | 1 | 48.63% |
| MGM241101C00048000 | 2024-10-10 12:22PM EDT | 48.00 | 0.12 | 0.11 | 0.17 | 0.00 | - | 16 | 19 | 50.00% |
| MGM241101C00049000 | 2024-10-10 12:22PM EDT | 49.00 | 0.40 | 0.03 | 0.77 | 0.00 | - | 8 | 8 | 67.48% |
| MGM241101C00050000 | 2024-10-10 12:22PM EDT | 50.00 | 0.43 | 0.02 | 0.76 | 0.00 | - | 8 | 18 | 71.58% |
Putsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM241101P00025000 | 2024-10-07 3:54PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 136.23% |
| MGM241101P00026000 | 2024-09-20 2:52PM EDT | 26.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 126.95% |
| MGM241101P00027000 | 2024-10-08 12:20PM EDT | 27.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 8 | 10 | 117.97% |
| MGM241101P00028000 | 2024-10-10 2:54PM EDT | 28.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 23 | 109.18% |
| MGM241101P00029000 | 2024-10-10 2:54PM EDT | 29.00 | 0.32 | 0.02 | 0.76 | 0.00 | - | 12 | 34 | 101.76% |
| MGM241101P00030000 | 2024-10-10 2:54PM EDT | 30.00 | 0.11 | 0.02 | 0.75 | 0.00 | - | 8 | 16 | 93.16% |
| MGM241101P00031000 | 2024-10-11 9:48AM EDT | 31.00 | 0.07 | 0.01 | 0.10 | +0.02 | +40.00% | 132 | 372 | 55.47% |
| MGM241101P00032000 | 2024-10-10 3:44PM EDT | 32.00 | 0.11 | 0.04 | 0.14 | 0.00 | - | 60 | 395 | 54.30% |
| MGM241101P00033000 | 2024-10-11 10:04AM EDT | 33.00 | 0.13 | 0.11 | 0.15 | -0.16 | -55.17% | 200 | 2 | 52.15% |
| MGM241101P00034000 | 2024-10-10 1:51PM EDT | 34.00 | 0.22 | 0.17 | 0.21 | 0.00 | - | 2 | 7 | 50.00% |
| MGM241101P00035000 | 2024-10-10 3:42PM EDT | 35.00 | 0.35 | 0.25 | 0.29 | 0.00 | - | 22 | 121 | 48.83% |
| MGM241101P00036000 | 2024-10-11 10:27AM EDT | 36.00 | 0.45 | 0.37 | 0.42 | 0.00 | - | 3 | 122 | 47.17% |
| MGM241101P00037000 | 2024-10-11 11:48AM EDT | 37.00 | 0.59 | 0.37 | 0.61 | -0.12 | -16.90% | 2 | 715 | 45.90% |
| MGM241101P00038000 | 2024-10-10 3:58PM EDT | 38.00 | 1.04 | 0.83 | 0.87 | 0.00 | - | 25 | 68 | 44.82% |
| MGM241101P00039000 | 2024-10-09 10:51AM EDT | 39.00 | 1.42 | 1.15 | 1.22 | 0.00 | - | 5 | 624 | 44.09% |
| MGM241101P00040000 | 2024-10-08 9:49AM EDT | 40.00 | 2.50 | 1.60 | 1.65 | 0.00 | - | 4 | 7 | 43.12% |
| MGM241101P00041000 | 2024-10-08 10:25AM EDT | 41.00 | 2.76 | 2.11 | 2.20 | 0.00 | - | 25 | 28 | 42.87% |
| MGM241101P00042000 | 2024-10-11 10:36AM EDT | 42.00 | 2.82 | 2.73 | 2.81 | -0.23 | -7.54% | 20 | 9 | 41.80% |
© 2024 Yahoo. All rights reserved.