MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250620C00020000 | 2024-09-11 12:04PM EDT | 20.00 | 15.80 | 21.15 | 22.45 | 0.00 | - | 4 | 6 | 79.15% |
| MGM250620C00025000 | 2024-09-24 9:47AM EDT | 25.00 | 14.35 | 16.65 | 16.80 | 0.00 | - | 5 | 62 | 57.76% |
| MGM250620C00028000 | 2024-09-27 9:48AM EDT | 28.00 | 13.50 | 14.05 | 14.20 | 0.00 | - | 1 | 253 | 52.81% |
| MGM250620C00030000 | 2024-10-01 11:12AM EDT | 30.00 | 10.38 | 12.40 | 12.55 | 0.00 | - | 3 | 568 | 50.02% |
| MGM250620C00033000 | 2024-09-25 12:28PM EDT | 33.00 | 7.95 | 10.10 | 11.25 | 0.00 | - | 2 | 34 | 51.39% |
| MGM250620C00035000 | 2024-10-04 12:36PM EDT | 35.00 | 8.65 | 8.70 | 8.85 | +2.35 | +37.30% | 2 | 574 | 45.56% |
| MGM250620C00038000 | 2024-09-26 3:36PM EDT | 38.00 | 5.30 | 6.80 | 6.95 | 0.00 | - | 45 | 300 | 43.13% |
| MGM250620C00040000 | 2024-10-04 3:10PM EDT | 40.00 | 5.65 | 5.70 | 5.85 | +0.40 | +7.62% | 5 | 1,749 | 41.88% |
| MGM250620C00042000 | 2024-09-17 11:02AM EDT | 42.00 | 3.01 | 4.75 | 4.85 | 0.00 | - | 3 | 241 | 40.63% |
| MGM250620C00045000 | 2024-10-04 9:36AM EDT | 45.00 | 3.50 | 2.91 | 3.65 | +0.35 | +11.11% | 11 | 1,437 | 39.53% |
| MGM250620C00047000 | 2024-10-03 2:15PM EDT | 47.00 | 2.62 | 2.70 | 2.96 | 0.00 | - | 20 | 1,066 | 38.67% |
| MGM250620C00050000 | 2024-10-04 9:30AM EDT | 50.00 | 2.00 | 1.90 | 2.17 | +0.25 | +14.29% | 2 | 268 | 37.99% |
| MGM250620C00055000 | 2024-10-04 12:31PM EDT | 55.00 | 1.17 | 1.16 | 1.27 | +0.04 | +3.54% | 3 | 2,164 | 37.26% |
| MGM250620C00060000 | 2024-10-02 12:15PM EDT | 60.00 | 0.59 | 0.64 | 0.73 | 0.00 | - | 1 | 276 | 36.82% |
| MGM250620C00065000 | 2024-10-02 11:42AM EDT | 65.00 | 0.32 | 0.33 | 0.64 | 0.00 | - | 1 | 40 | 40.41% |
| MGM250620C00070000 | 2024-10-02 12:00PM EDT | 70.00 | 0.22 | 0.15 | 0.32 | 0.00 | - | 4 | 88 | 38.53% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250620P00020000 | 2024-10-04 9:53AM EDT | 20.00 | 0.25 | 0.09 | 0.46 | -0.01 | -3.85% | 2 | 99 | 51.81% |
| MGM250620P00025000 | 2024-09-26 2:27PM EDT | 25.00 | 0.59 | 0.47 | 0.52 | 0.00 | - | 1 | 1,555 | 43.70% |
| MGM250620P00028000 | 2024-09-30 9:33AM EDT | 28.00 | 0.92 | 0.79 | 0.83 | 0.00 | - | 4 | 240 | 40.72% |
| MGM250620P00030000 | 2024-09-25 1:34PM EDT | 30.00 | 1.40 | 1.08 | 1.13 | 0.00 | - | 100 | 403 | 39.11% |
| MGM250620P00033000 | 2024-09-26 1:47PM EDT | 33.00 | 2.05 | 1.65 | 1.79 | 0.00 | - | 1 | 2,076 | 37.38% |
| MGM250620P00035000 | 2024-10-03 3:47PM EDT | 35.00 | 2.56 | 2.20 | 2.32 | 0.00 | - | 5 | 3,267 | 35.91% |
| MGM250620P00038000 | 2024-10-04 10:16AM EDT | 38.00 | 3.45 | 3.25 | 3.35 | -0.20 | -5.48% | 10 | 2,006 | 33.99% |
| MGM250620P00040000 | 2024-10-03 12:53PM EDT | 40.00 | 4.60 | 3.55 | 4.30 | 0.00 | - | 363 | 2,218 | 33.51% |
| MGM250620P00042000 | 2024-10-02 3:28PM EDT | 42.00 | 5.60 | 4.25 | 5.25 | 0.00 | - | 2 | 1,176 | 32.03% |
| MGM250620P00045000 | 2024-10-01 3:58PM EDT | 45.00 | 8.00 | 6.90 | 7.00 | 0.00 | - | 3 | 1,076 | 30.35% |
| MGM250620P00047000 | 2024-10-01 11:14AM EDT | 47.00 | 9.95 | 8.25 | 8.45 | 0.00 | - | 10 | 232 | 30.16% |
| MGM250620P00050000 | 2024-10-04 12:16PM EDT | 50.00 | 10.70 | 10.30 | 11.65 | -0.35 | -3.17% | 2 | 79 | 37.27% |
| MGM250620P00055000 | 2024-07-19 12:26PM EDT | 55.00 | 10.95 | 13.85 | 17.30 | 0.00 | - | 3 | 0 | 50.62% |
| MGM250620P00060000 | 2024-08-14 9:39AM EDT | 60.00 | 21.80 | 22.75 | 23.25 | 0.00 | - | 1 | 0 | 63.32% |
| MGM250620P00065000 | 2024-04-03 10:09AM EDT | 65.00 | 18.60 | 21.05 | 25.40 | 0.00 | - | 1 | 0 | 43.24% |
© 2024 Yahoo. All rights reserved.