MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250117C00015000 | 2024-09-13 9:52AM EDT | 15.00 | 22.10 | 23.80 | 24.85 | 0.00 | - | 1 | 9 | 110.16% |
| MGM250117C00018000 | 2024-09-20 3:33PM EDT | 18.00 | 19.50 | 20.70 | 21.95 | 0.00 | - | 1 | 13 | 97.95% |
| MGM250117C00020000 | 2024-10-01 12:20PM EDT | 20.00 | 18.63 | 18.90 | 21.95 | 0.00 | - | 1 | 56 | 107.23% |
| MGM250117C00023000 | 2024-03-22 10:33AM EDT | 23.00 | 22.85 | 19.35 | 21.80 | 0.00 | - | 4 | 56 | 164.97% |
| MGM250117C00025000 | 2024-10-08 10:28AM EDT | 25.00 | 15.10 | 14.80 | 16.05 | 0.00 | - | 2 | 266 | 78.27% |
| MGM250117C00028000 | 2024-09-19 3:35PM EDT | 28.00 | 10.35 | 12.15 | 12.30 | 0.00 | - | 3 | 21 | 58.01% |
| MGM250117C00030000 | 2024-10-03 11:10AM EDT | 30.00 | 10.05 | 10.30 | 10.45 | 0.00 | - | 10 | 479 | 52.83% |
| MGM250117C00032000 | 2024-10-08 9:37AM EDT | 32.00 | 8.25 | 8.55 | 8.70 | 0.00 | - | 3 | 730 | 50.39% |
| MGM250117C00033000 | 2024-10-10 10:24AM EDT | 33.00 | 7.97 | 7.55 | 7.85 | +0.17 | +2.18% | 10 | 662 | 48.36% |
| MGM250117C00035000 | 2024-10-09 2:55PM EDT | 35.00 | 6.70 | 6.15 | 6.30 | 0.00 | - | 11 | 543 | 45.63% |
| MGM250117C00037000 | 2024-10-09 12:35PM EDT | 37.00 | 5.05 | 4.80 | 4.90 | -0.25 | -4.72% | 1 | 1,952 | 43.26% |
| MGM250117C00040000 | 2024-10-10 3:44PM EDT | 40.00 | 3.05 | 3.05 | 3.20 | -0.35 | -10.29% | 6 | 2,244 | 40.99% |
| MGM250117C00042000 | 2024-10-10 12:55PM EDT | 42.00 | 2.40 | 2.21 | 2.31 | -0.17 | -6.61% | 368 | 3,802 | 39.75% |
| MGM250117C00045000 | 2024-10-10 3:51PM EDT | 45.00 | 1.33 | 1.28 | 1.34 | -0.20 | -13.07% | 37 | 3,234 | 38.36% |
| MGM250117C00047000 | 2024-10-09 11:53AM EDT | 47.00 | 1.12 | 0.87 | 0.93 | 0.00 | - | 16 | 2,425 | 38.16% |
| MGM250117C00050000 | 2024-10-10 12:44PM EDT | 50.00 | 0.55 | 0.39 | 0.54 | -0.05 | -8.33% | 26 | 5,072 | 38.38% |
| MGM250117C00055000 | 2024-10-10 12:19PM EDT | 55.00 | 0.22 | 0.18 | 0.26 | -0.09 | -29.03% | 20 | 3,097 | 40.63% |
| MGM250117C00060000 | 2024-10-10 12:18PM EDT | 60.00 | 0.10 | 0.03 | 0.32 | -0.04 | -28.57% | 22 | 2,343 | 50.59% |
| MGM250117C00065000 | 2024-09-30 12:22PM EDT | 65.00 | 0.10 | 0.01 | 0.19 | 0.00 | - | 7 | 1,012 | 52.25% |
| MGM250117C00070000 | 2024-08-22 11:54AM EDT | 70.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 100 | 846 | 54.00% |
| MGM250117C00075000 | 2024-08-20 2:15PM EDT | 75.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 61 | 308 | 53.71% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250117P00015000 | 2024-09-18 1:01PM EDT | 15.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 311 | 82.81% |
| MGM250117P00018000 | 2024-10-01 2:55PM EDT | 18.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 2 | 351 | 71.88% |
| MGM250117P00020000 | 2024-10-03 3:20PM EDT | 20.00 | 0.09 | 0.02 | 0.36 | 0.00 | - | 8 | 4,421 | 75.78% |
| MGM250117P00023000 | 2024-10-10 10:31AM EDT | 23.00 | 0.16 | 0.04 | 0.11 | +0.02 | +14.29% | 2 | 943 | 52.54% |
| MGM250117P00025000 | 2024-10-10 12:22PM EDT | 25.00 | 0.14 | 0.06 | 0.33 | 0.00 | - | 22 | 782 | 54.10% |
| MGM250117P00028000 | 2024-10-08 11:42AM EDT | 28.00 | 0.26 | 0.24 | 0.27 | 0.00 | - | 15 | 209 | 46.09% |
| MGM250117P00030000 | 2024-10-09 12:32PM EDT | 30.00 | 0.36 | 0.37 | 0.41 | 0.00 | - | 1 | 714 | 43.16% |
| MGM250117P00032000 | 2024-10-08 3:34PM EDT | 32.00 | 0.65 | 0.59 | 0.65 | 0.00 | - | 5 | 877 | 41.11% |
| MGM250117P00033000 | 2024-10-09 10:08AM EDT | 33.00 | 0.79 | 0.75 | 0.79 | 0.00 | - | 17 | 1,732 | 39.80% |
| MGM250117P00035000 | 2024-10-10 2:26PM EDT | 35.00 | 1.16 | 1.17 | 1.21 | -0.07 | -5.69% | 29 | 8,091 | 38.06% |
| MGM250117P00037000 | 2024-10-10 2:25PM EDT | 37.00 | 1.77 | 1.76 | 1.81 | -0.01 | -0.56% | 2 | 2,289 | 36.65% |
| MGM250117P00040000 | 2024-10-10 11:51AM EDT | 40.00 | 2.94 | 3.00 | 3.10 | +0.02 | +0.68% | 2 | 5,479 | 34.84% |
| MGM250117P00042000 | 2024-10-08 12:07PM EDT | 42.00 | 4.05 | 4.15 | 4.25 | 0.00 | - | 2 | 2,556 | 33.94% |
| MGM250117P00045000 | 2024-10-10 11:50AM EDT | 45.00 | 6.05 | 5.25 | 6.35 | -0.35 | -5.47% | 2 | 1,952 | 32.59% |
| MGM250117P00047000 | 2024-10-07 2:30PM EDT | 47.00 | 6.90 | 7.85 | 7.95 | 0.00 | - | 1 | 918 | 31.40% |
| MGM250117P00050000 | 2024-08-23 9:45AM EDT | 50.00 | 11.30 | 12.25 | 12.80 | 0.00 | - | 1 | 4 | 63.89% |
| MGM250117P00055000 | 2024-09-26 3:17PM EDT | 55.00 | 16.78 | 15.35 | 15.50 | 0.00 | - | 46 | 306 | 33.20% |
| MGM250117P00060000 | 2024-05-02 10:01AM EDT | 60.00 | 18.70 | 19.40 | 20.10 | 0.00 | - | 6 | 3 | 0.00% |
| MGM250117P00065000 | 2023-09-26 1:01PM EDT | 65.00 | 27.75 | 29.80 | 30.45 | 0.00 | - | 1 | 0 | 132.23% |
| MGM250117P00070000 | 2024-01-12 1:28PM EDT | 70.00 | 27.43 | 22.20 | 24.75 | 0.00 | - | 60 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.