MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM241115C00025000 | 2024-10-08 9:33AM EDT | 25.00 | 14.40 | 14.65 | 16.45 | 0.00 | - | 7 | 8 | 137.31% |
| MGM241115C00030000 | 2024-10-03 12:56PM EDT | 30.00 | 9.80 | 9.75 | 11.05 | 0.00 | - | 8 | 7 | 89.16% |
| MGM241115C00031000 | 2024-10-07 9:35AM EDT | 31.00 | 10.50 | 7.90 | 10.10 | 0.00 | - | 2 | 2 | 64.16% |
| MGM241115C00032000 | 2024-10-09 1:29PM EDT | 32.00 | 8.48 | 7.95 | 8.25 | 0.00 | - | 1 | 3 | 62.40% |
| MGM241115C00033000 | 2024-09-24 9:30AM EDT | 33.00 | 5.59 | 6.85 | 8.30 | 0.00 | - | 5 | 8 | 72.75% |
| MGM241115C00034000 | 2024-10-10 10:00AM EDT | 34.00 | 6.55 | 6.15 | 6.40 | 0.00 | - | 1 | 24 | 55.57% |
| MGM241115C00035000 | 2024-10-11 2:55PM EDT | 35.00 | 5.48 | 5.30 | 5.45 | -0.22 | -3.86% | 6 | 93 | 51.66% |
| MGM241115C00036000 | 2024-10-11 3:54PM EDT | 36.00 | 4.60 | 4.50 | 4.65 | -0.49 | -9.63% | 13 | 190 | 51.90% |
| MGM241115C00037000 | 2024-10-11 2:54PM EDT | 37.00 | 3.95 | 3.80 | 4.90 | -0.35 | -8.14% | 4 | 247 | 60.60% |
| MGM241115C00038000 | 2024-10-11 3:54PM EDT | 38.00 | 3.20 | 3.15 | 3.25 | -0.55 | -14.67% | 127 | 617 | 49.27% |
| MGM241115C00039000 | 2024-10-11 3:32PM EDT | 39.00 | 2.62 | 2.60 | 2.65 | -0.01 | -0.38% | 22 | 316 | 48.19% |
| MGM241115C00040000 | 2024-10-11 3:46PM EDT | 40.00 | 2.12 | 2.09 | 2.12 | -0.01 | -0.47% | 18 | 1,020 | 47.17% |
| MGM241115C00041000 | 2024-10-11 3:48PM EDT | 41.00 | 1.63 | 1.64 | 1.81 | -0.07 | -4.12% | 27 | 1,521 | 49.37% |
| MGM241115C00042000 | 2024-10-11 3:55PM EDT | 42.00 | 1.28 | 1.24 | 1.29 | +0.03 | +2.40% | 34 | 538 | 45.70% |
| MGM241115C00043000 | 2024-10-11 3:16PM EDT | 43.00 | 1.00 | 0.93 | 0.99 | +0.01 | +1.01% | 42 | 109 | 45.41% |
| MGM241115C00044000 | 2024-10-11 1:21PM EDT | 44.00 | 0.81 | 0.70 | 0.75 | +0.05 | +6.58% | 19 | 2,066 | 45.17% |
| MGM241115C00045000 | 2024-10-11 1:30PM EDT | 45.00 | 0.60 | 0.52 | 0.57 | +0.02 | +3.45% | 5 | 521 | 45.26% |
| MGM241115C00046000 | 2024-10-11 1:07PM EDT | 46.00 | 0.49 | 0.39 | 0.44 | +0.03 | +6.52% | 5 | 181 | 45.75% |
| MGM241115C00047000 | 2024-10-09 11:26AM EDT | 47.00 | 0.42 | 0.29 | 0.34 | 0.00 | - | 1 | 23 | 46.29% |
| MGM241115C00048000 | 2024-10-11 3:19PM EDT | 48.00 | 0.24 | 0.22 | 0.27 | -0.14 | -36.84% | 2 | 77 | 47.17% |
| MGM241115C00049000 | 2024-10-07 3:34PM EDT | 49.00 | 0.37 | 0.16 | 0.22 | 0.00 | - | 2 | 4 | 48.24% |
| MGM241115C00050000 | 2024-10-07 3:58PM EDT | 50.00 | 0.27 | 0.11 | 0.17 | 0.00 | - | 73 | 151 | 48.73% |
| MGM241115C00055000 | 2024-10-07 1:17PM EDT | 55.00 | 0.11 | 0.00 | 0.68 | 0.00 | - | 1 | 98 | 73.63% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM241115P00020000 | 2024-09-25 11:31AM EDT | 20.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 3 | 109.77% |
| MGM241115P00025000 | 2024-09-30 10:24AM EDT | 25.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 107.81% |
| MGM241115P00029000 | 2024-10-08 10:56AM EDT | 29.00 | 0.12 | 0.04 | 0.79 | 0.00 | - | 10 | 16 | 81.45% |
| MGM241115P00030000 | 2024-10-07 3:48PM EDT | 30.00 | 0.19 | 0.07 | 0.44 | 0.00 | - | 2 | 499 | 65.63% |
| MGM241115P00031000 | 2024-10-08 3:04PM EDT | 31.00 | 0.20 | 0.15 | 0.19 | 0.00 | - | 1 | 90 | 53.91% |
| MGM241115P00032000 | 2024-10-11 9:42AM EDT | 32.00 | 0.22 | 0.21 | 0.24 | -0.04 | -15.38% | 10 | 207 | 51.76% |
| MGM241115P00033000 | 2024-10-09 3:48PM EDT | 33.00 | 0.31 | 0.28 | 0.32 | 0.00 | - | 6 | 1,514 | 50.68% |
| MGM241115P00034000 | 2024-10-11 1:40PM EDT | 34.00 | 0.39 | 0.39 | 0.43 | -0.05 | -11.36% | 11 | 290 | 48.93% |
| MGM241115P00035000 | 2024-10-11 2:03PM EDT | 35.00 | 0.54 | 0.53 | 0.59 | -0.10 | -15.62% | 30 | 297 | 47.80% |
| MGM241115P00036000 | 2024-10-11 9:34AM EDT | 36.00 | 0.72 | 0.74 | 0.80 | -0.11 | -13.25% | 5 | 200 | 46.83% |
| MGM241115P00037000 | 2024-10-11 2:38PM EDT | 37.00 | 1.01 | 1.00 | 1.07 | -0.06 | -5.61% | 13 | 1,972 | 45.95% |
| MGM241115P00038000 | 2024-10-11 3:46PM EDT | 38.00 | 1.37 | 1.33 | 1.41 | +0.02 | +1.48% | 9 | 822 | 45.26% |
| MGM241115P00039000 | 2024-10-11 3:14PM EDT | 39.00 | 1.75 | 1.77 | 1.82 | -0.07 | -3.85% | 127 | 933 | 44.58% |
| MGM241115P00040000 | 2024-10-11 3:55PM EDT | 40.00 | 2.24 | 2.24 | 2.28 | -0.06 | -2.61% | 106 | 293 | 43.46% |
| MGM241115P00041000 | 2024-10-11 3:46PM EDT | 41.00 | 2.82 | 2.80 | 4.00 | +0.08 | +2.92% | 7 | 240 | 54.59% |
| MGM241115P00042000 | 2024-10-09 1:29PM EDT | 42.00 | 3.23 | 3.40 | 3.50 | 0.00 | - | 1 | 113 | 42.87% |
| MGM241115P00043000 | 2024-10-11 9:53AM EDT | 43.00 | 4.05 | 4.10 | 5.20 | -0.14 | -3.34% | 1 | 3 | 52.78% |
| MGM241115P00044000 | 2024-10-11 3:57PM EDT | 44.00 | 4.90 | 4.85 | 4.95 | -0.15 | -2.97% | 2 | 49 | 41.41% |
| MGM241115P00045000 | 2024-10-08 10:43AM EDT | 45.00 | 5.38 | 4.70 | 5.80 | -0.52 | -8.81% | 50 | 6 | 41.90% |
| MGM241115P00047000 | 2024-10-02 3:31PM EDT | 47.00 | 7.64 | 7.45 | 8.60 | 0.00 | - | - | 1 | 58.01% |
© 2024 Yahoo. All rights reserved.