MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM261218C00020000 | 2024-09-25 12:24PM EDT | 20.00 | 20.30 | 22.85 | 23.40 | 0.00 | - | 1 | 18 | 57.89% |
| MGM261218C00023000 | 2024-08-23 10:34AM EDT | 23.00 | 19.15 | 17.20 | 18.10 | 0.00 | - | 1 | 1 | 30.15% |
| MGM261218C00025000 | 2024-09-11 3:31PM EDT | 25.00 | 16.75 | 18.30 | 19.60 | 0.00 | - | 1 | 2 | 54.30% |
| MGM261218C00028000 | 2024-09-06 10:36AM EDT | 28.00 | 13.00 | 17.05 | 17.55 | 0.00 | - | 4 | 17 | 50.33% |
| MGM261218C00030000 | 2024-09-27 10:04AM EDT | 30.00 | 15.40 | 14.75 | 16.20 | 0.00 | - | 1 | 255 | 50.09% |
| MGM261218C00033000 | 2024-10-04 12:36PM EDT | 33.00 | 13.90 | 13.65 | 14.65 | +0.40 | +2.96% | 6 | 77 | 49.61% |
| MGM261218C00035000 | 2024-09-27 11:46AM EDT | 35.00 | 12.35 | 12.40 | 13.20 | 0.00 | - | 29 | 45 | 46.90% |
| MGM261218C00038000 | 2024-09-27 9:38AM EDT | 38.00 | 10.45 | 11.15 | 11.60 | 0.00 | - | 1 | 10 | 45.34% |
| MGM261218C00040000 | 2024-09-27 10:40AM EDT | 40.00 | 9.70 | 9.15 | 10.55 | 0.00 | - | 2 | 168 | 44.14% |
| MGM261218C00042000 | 2024-08-27 12:30PM EDT | 42.00 | 7.70 | 7.05 | 8.05 | 0.00 | - | 2 | 85 | 36.52% |
| MGM261218C00045000 | 2024-09-27 9:47AM EDT | 45.00 | 7.40 | 7.05 | 8.40 | 0.00 | - | 1 | 172 | 42.31% |
| MGM261218C00047000 | 2024-09-26 9:57AM EDT | 47.00 | 6.00 | 6.30 | 7.65 | 0.00 | - | 1 | 15 | 41.70% |
| MGM261218C00050000 | 2024-09-27 3:18PM EDT | 50.00 | 5.66 | 6.25 | 6.65 | 0.00 | - | 1 | 136 | 40.95% |
| MGM261218C00055000 | 2024-09-24 12:42PM EDT | 55.00 | 3.50 | 4.80 | 5.10 | 0.00 | - | 1 | 33 | 39.28% |
| MGM261218C00060000 | 2024-08-15 12:38PM EDT | 60.00 | 3.10 | 1.51 | 2.70 | 0.00 | - | 1 | 4 | 32.39% |
| MGM261218C00065000 | 2024-09-30 3:47PM EDT | 65.00 | 2.37 | 2.32 | 3.05 | 0.00 | - | 1 | 5 | 37.48% |
| MGM261218C00070000 | 2024-10-04 12:00PM EDT | 70.00 | 2.05 | 2.02 | 2.31 | +0.85 | +70.83% | 2 | 138 | 36.60% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM261218P00020000 | 2024-09-27 12:03PM EDT | 20.00 | 1.07 | 0.95 | 1.14 | 0.00 | - | 4 | 897 | 42.31% |
| MGM261218P00023000 | 2024-10-01 3:27PM EDT | 23.00 | 1.65 | 1.39 | 1.60 | 0.00 | - | 1 | 19 | 39.87% |
| MGM261218P00025000 | 2024-08-07 1:23PM EDT | 25.00 | 2.25 | 2.48 | 2.86 | 0.00 | - | 2 | 10 | 45.12% |
| MGM261218P00028000 | 2024-09-09 11:19AM EDT | 28.00 | 3.55 | 2.30 | 2.71 | 0.00 | - | 13 | 16 | 36.90% |
| MGM261218P00030000 | 2024-09-23 3:48PM EDT | 30.00 | 3.70 | 2.83 | 3.25 | 0.00 | - | 2 | 53 | 35.73% |
| MGM261218P00033000 | 2024-09-19 3:11PM EDT | 33.00 | 4.60 | 3.15 | 4.25 | 0.00 | - | 1 | 14 | 34.42% |
| MGM261218P00035000 | 2024-09-19 1:57PM EDT | 35.00 | 5.30 | 4.55 | 5.00 | 0.00 | - | 2 | 15 | 33.53% |
| MGM261218P00038000 | 2024-08-30 3:47PM EDT | 38.00 | 6.85 | 6.10 | 6.45 | 0.00 | - | 5 | 19 | 33.08% |
| MGM261218P00040000 | 2024-05-09 9:48AM EDT | 40.00 | 6.65 | 4.95 | 7.90 | 0.00 | - | 3 | 9 | 34.45% |
| MGM261218P00042000 | 2024-09-26 11:02AM EDT | 42.00 | 8.80 | 7.55 | 8.15 | 0.00 | - | 26 | 27 | 30.34% |
| MGM261218P00045000 | 2024-09-16 1:15PM EDT | 45.00 | 11.75 | 9.15 | 9.80 | 0.00 | - | 1 | 34 | 29.08% |
| MGM261218P00047000 | 2024-02-20 12:27PM EDT | 47.00 | 10.05 | 7.50 | 11.50 | 0.00 | - | 2 | 2 | 30.37% |
| MGM261218P00050000 | 2024-09-16 1:11PM EDT | 50.00 | 15.30 | 12.15 | 12.95 | 0.00 | - | 1 | 1 | 27.09% |
© 2024 Yahoo. All rights reserved.