MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM260116C00020000 | 2024-10-01 12:20PM EDT | 20.00 | 19.91 | 21.90 | 22.20 | 0.00 | - | 1 | 22 | 62.31% |
| MGM260116C00023000 | 2024-09-12 10:28AM EDT | 23.00 | 15.00 | 19.35 | 19.55 | 0.00 | - | - | 2 | 57.06% |
| MGM260116C00025000 | 2024-09-25 3:53PM EDT | 25.00 | 14.67 | 17.70 | 17.90 | 0.00 | - | 1 | 20 | 54.32% |
| MGM260116C00028000 | 2024-10-04 12:44PM EDT | 28.00 | 15.29 | 14.40 | 15.55 | +2.17 | +16.54% | 2 | 502 | 51.77% |
| MGM260116C00030000 | 2024-09-26 10:38AM EDT | 30.00 | 12.05 | 13.90 | 14.15 | 0.00 | - | 7 | 1,983 | 50.37% |
| MGM260116C00033000 | 2024-09-30 3:10PM EDT | 33.00 | 10.55 | 11.35 | 12.10 | 0.00 | - | 1 | 699 | 47.89% |
| MGM260116C00035000 | 2024-10-03 10:46AM EDT | 35.00 | 10.36 | 10.55 | 10.80 | +0.81 | +8.48% | 1 | 1,634 | 46.24% |
| MGM260116C00038000 | 2024-10-04 3:17PM EDT | 38.00 | 8.75 | 8.80 | 9.05 | +2.40 | +37.80% | 15 | 288 | 44.30% |
| MGM260116C00040000 | 2024-10-04 2:44PM EDT | 40.00 | 7.78 | 7.80 | 8.00 | +0.60 | +8.36% | 1 | 1,074 | 43.21% |
| MGM260116C00042000 | 2024-09-25 3:11PM EDT | 42.00 | 4.88 | 5.85 | 7.05 | 0.00 | - | 1 | 729 | 42.30% |
| MGM260116C00045000 | 2024-09-30 10:37AM EDT | 45.00 | 5.02 | 5.60 | 5.80 | 0.00 | - | 7 | 911 | 41.16% |
| MGM260116C00047000 | 2024-09-30 2:13PM EDT | 47.00 | 4.17 | 4.80 | 5.05 | 0.00 | - | 7 | 333 | 40.41% |
| MGM260116C00050000 | 2024-10-03 12:39PM EDT | 50.00 | 3.61 | 3.90 | 4.10 | 0.00 | - | 25 | 2,539 | 39.54% |
| MGM260116C00055000 | 2024-09-30 9:49AM EDT | 55.00 | 2.30 | 2.64 | 2.80 | 0.00 | - | 6 | 1,480 | 38.03% |
| MGM260116C00060000 | 2024-09-27 10:58AM EDT | 60.00 | 1.75 | 1.72 | 2.09 | 0.00 | - | 2 | 124 | 38.36% |
| MGM260116C00065000 | 2024-10-02 3:59PM EDT | 65.00 | 1.14 | 1.11 | 1.30 | 0.00 | - | 2 | 382 | 36.45% |
| MGM260116C00070000 | 2024-10-02 12:21PM EDT | 70.00 | 0.70 | 0.71 | 0.91 | 0.00 | - | 2 | 239 | 36.26% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM260116P00020000 | 2024-10-02 12:29PM EDT | 20.00 | 0.55 | 0.30 | 0.62 | 0.00 | - | 1 | 251 | 46.56% |
| MGM260116P00023000 | 2024-09-27 2:50PM EDT | 23.00 | 0.85 | 0.77 | 0.89 | 0.00 | - | 2 | 210 | 42.97% |
| MGM260116P00025000 | 2024-09-25 12:56PM EDT | 25.00 | 1.24 | 1.02 | 1.15 | 0.00 | - | 4 | 45 | 41.21% |
| MGM260116P00028000 | 2024-09-25 1:01PM EDT | 28.00 | 1.84 | 1.52 | 1.66 | 0.00 | - | 2 | 865 | 38.94% |
| MGM260116P00030000 | 2024-09-16 2:46PM EDT | 30.00 | 2.84 | 1.94 | 2.09 | 0.00 | - | 2 | 1,375 | 37.57% |
| MGM260116P00033000 | 2024-10-04 10:02AM EDT | 33.00 | 2.97 | 2.55 | 2.90 | -0.43 | -12.65% | 10 | 842 | 35.82% |
| MGM260116P00035000 | 2024-09-24 2:48PM EDT | 35.00 | 4.12 | 3.40 | 3.60 | 0.00 | - | 3 | 2,615 | 35.03% |
| MGM260116P00038000 | 2024-09-05 3:55PM EDT | 38.00 | 6.40 | 3.35 | 4.75 | 0.00 | - | 30 | 1,103 | 33.41% |
| MGM260116P00040000 | 2024-10-02 12:26PM EDT | 40.00 | 5.85 | 5.45 | 5.65 | 0.00 | - | 2 | 2,113 | 32.43% |
| MGM260116P00042000 | 2024-08-05 2:06PM EDT | 42.00 | 9.69 | 8.15 | 8.40 | 0.00 | - | 1 | 620 | 41.11% |
| MGM260116P00045000 | 2024-09-13 10:06AM EDT | 45.00 | 10.20 | 8.10 | 8.30 | 0.00 | - | 15 | 171 | 29.84% |
| MGM260116P00047000 | 2024-07-26 12:46PM EDT | 47.00 | 8.44 | 9.15 | 10.90 | 0.00 | - | 2 | 79 | 36.46% |
| MGM260116P00050000 | 2024-08-06 12:44PM EDT | 50.00 | 15.05 | 13.20 | 17.50 | 0.00 | - | 1 | 337 | 60.69% |
| MGM260116P00055000 | 2024-07-15 12:04PM EDT | 55.00 | 11.05 | 16.65 | 19.10 | 0.00 | - | 44 | 21 | 48.28% |
| MGM260116P00060000 | 2024-01-11 12:38PM EDT | 60.00 | 18.07 | 14.40 | 15.35 | 0.00 | - | - | 40 | 0.00% |
| MGM260116P00065000 | 2023-12-20 4:48PM EDT | 65.00 | 21.45 | 20.45 | 23.85 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.