MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240920C00033000 | 2024-09-19 1:24PM EDT | 2024-09-20 | 4.93 | 3.75 | 5.10 | +0.73 | +17.38% | 2 | 34 | 246.88% |
| MGM240927C00033000 | 2024-09-13 11:29AM EDT | 2024-09-27 | 3.90 | 3.75 | 5.15 | 0.00 | - | - | 96 | 91.21% |
| MGM241018C00033000 | 2024-09-18 2:35PM EDT | 2024-10-18 | 5.05 | 4.85 | 5.15 | 0.00 | - | 2 | 5 | 47.95% |
| MGM241025C00033000 | 2024-09-11 11:01AM EDT | 2024-10-25 | 2.64 | 4.85 | 5.30 | 0.00 | - | - | 6 | 48.29% |
| MGM241115C00033000 | 2024-09-19 12:56PM EDT | 2024-11-15 | 5.82 | 5.50 | 6.60 | +0.59 | +11.28% | 3 | 5 | 56.06% |
| MGM250117C00033000 | 2024-09-19 3:28PM EDT | 2025-01-17 | 6.15 | 6.20 | 6.40 | +0.95 | +18.27% | 509 | 909 | 43.77% |
| MGM250620C00033000 | 2024-08-15 12:29PM EDT | 2025-06-20 | 9.30 | 7.10 | 7.90 | 0.00 | - | 15 | 35 | 42.68% |
| MGM251219C00033000 | 2024-08-01 1:47PM EDT | 2025-12-19 | 9.80 | 9.20 | 9.80 | 0.00 | - | 7 | 127 | 46.06% |
| MGM260116C00033000 | 2024-09-04 10:32AM EDT | 2026-01-16 | 9.15 | 9.60 | 9.85 | 0.00 | - | 1 | 559 | 45.03% |
| MGM261218C00033000 | 2024-08-20 12:51PM EDT | 2026-12-18 | 13.50 | 9.50 | 12.00 | 0.00 | - | 9 | 77 | 45.52% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240920P00033000 | 2024-09-19 3:24PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 188 | 106.25% |
| MGM240927P00033000 | 2024-09-16 2:59PM EDT | 2024-09-27 | 0.11 | 0.02 | 0.20 | 0.00 | - | 10 | 16 | 62.89% |
| MGM241004P00033000 | 2024-09-17 1:02PM EDT | 2024-10-04 | 0.16 | 0.05 | 0.10 | 0.00 | - | 10 | 63 | 44.92% |
| MGM241011P00033000 | 2024-09-19 11:47AM EDT | 2024-10-11 | 0.10 | 0.10 | 0.14 | -0.63 | -86.30% | 8 | 2 | 40.33% |
| MGM241018P00033000 | 2024-09-19 11:35AM EDT | 2024-10-18 | 0.17 | 0.16 | 0.19 | -0.19 | -52.78% | 5 | 96 | 38.09% |
| MGM241025P00033000 | 2024-09-18 2:57PM EDT | 2024-10-25 | 0.30 | 0.20 | 1.31 | 0.00 | - | 1 | 117 | 54.88% |
| MGM241115P00033000 | 2024-09-19 12:36PM EDT | 2024-11-15 | 0.53 | 0.55 | 0.85 | -0.21 | -28.38% | 1 | 31 | 45.90% |
| MGM250117P00033000 | 2024-09-19 1:39PM EDT | 2025-01-17 | 1.03 | 1.04 | 1.10 | -0.33 | -24.26% | 1 | 1,715 | 35.60% |
| MGM250620P00033000 | 2024-09-17 3:20PM EDT | 2025-06-20 | 2.50 | 2.15 | 2.26 | 0.00 | - | 1 | 1,999 | 34.67% |
| MGM251219P00033000 | 2024-08-27 9:48AM EDT | 2025-12-19 | 3.06 | 3.15 | 3.35 | 0.00 | - | 1 | 89 | 34.49% |
| MGM260116P00033000 | 2024-09-10 3:37PM EDT | 2026-01-16 | 4.35 | 3.20 | 3.45 | 0.00 | - | 19 | 842 | 34.13% |
| MGM261218P00033000 | 2024-09-19 3:11PM EDT | 2026-12-18 | 4.60 | 4.45 | 4.75 | -1.00 | -17.86% | 1 | 14 | 32.85% |
© 2024 Yahoo. All rights reserved.