MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240927C00035000 | 2024-09-19 9:32AM EDT | 2024-09-27 | 2.08 | 2.34 | 2.75 | -0.92 | -30.67% | 1 | 33 | 63.87% |
| MGM241004C00035000 | 2024-09-19 12:04PM EDT | 2024-10-04 | 3.30 | 2.53 | 2.89 | 0.00 | - | 1 | 10 | 51.47% |
| MGM241011C00035000 | 2024-09-12 10:30AM EDT | 2024-10-11 | 1.86 | 1.08 | 3.15 | 0.00 | - | 1 | 1 | 50.88% |
| MGM241018C00035000 | 2024-09-20 10:59AM EDT | 2024-10-18 | 2.68 | 2.88 | 2.97 | -1.02 | -27.57% | 29 | 687 | 38.77% |
| MGM241025C00035000 | 2024-09-18 3:08PM EDT | 2024-10-25 | 2.95 | 2.63 | 3.90 | 0.00 | - | 2 | 37 | 57.91% |
| MGM241115C00035000 | 2024-09-19 3:26PM EDT | 2024-11-15 | 4.00 | 3.65 | 3.80 | 0.00 | - | 1 | 78 | 43.87% |
| MGM241220C00035000 | 2024-09-20 3:44PM EDT | 2024-12-20 | 4.14 | 4.15 | 4.30 | -0.56 | -11.91% | 1 | 176 | 41.80% |
| MGM250117C00035000 | 2024-09-19 3:10PM EDT | 2025-01-17 | 5.00 | 4.55 | 4.65 | 0.00 | - | 1 | 570 | 41.02% |
| MGM250321C00035000 | 2024-09-19 3:58PM EDT | 2025-03-21 | 5.75 | 5.35 | 5.45 | 0.00 | - | 22 | 106 | 41.33% |
| MGM250620C00035000 | 2024-09-20 3:54PM EDT | 2025-06-20 | 6.30 | 6.30 | 6.45 | -0.10 | -1.56% | 4 | 574 | 42.03% |
| MGM251219C00035000 | 2024-09-19 12:49PM EDT | 2025-12-19 | 8.57 | 7.25 | 8.15 | 0.00 | - | 2 | 42 | 43.48% |
| MGM260116C00035000 | 2024-09-18 9:36AM EDT | 2026-01-16 | 8.30 | 8.00 | 8.30 | 0.00 | - | 1 | 1,622 | 43.14% |
| MGM261218C00035000 | 2024-09-05 2:20PM EDT | 2026-12-18 | 9.45 | 10.10 | 10.55 | 0.00 | - | 2 | 61 | 44.06% |
Putsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240927P00035000 | 2024-09-20 3:35PM EDT | 2024-09-27 | 0.10 | 0.07 | 0.09 | 0.00 | - | 522 | 165 | 36.52% |
| MGM241004P00035000 | 2024-09-20 3:35PM EDT | 2024-10-04 | 0.26 | 0.21 | 0.25 | +0.08 | +44.44% | 8 | 37 | 35.84% |
| MGM241011P00035000 | 2024-09-20 1:44PM EDT | 2024-10-11 | 0.43 | 0.34 | 0.42 | -0.03 | -6.52% | 7 | 15 | 36.13% |
| MGM241018P00035000 | 2024-09-20 1:18PM EDT | 2024-10-18 | 0.53 | 0.48 | 0.54 | +0.13 | +32.50% | 23 | 1,030 | 35.16% |
| MGM241025P00035000 | 2024-09-13 11:22AM EDT | 2024-10-25 | 0.89 | 0.57 | 0.68 | 0.00 | - | 5 | 44 | 35.25% |
| MGM241115P00035000 | 2024-09-20 9:43AM EDT | 2024-11-15 | 1.34 | 1.11 | 1.23 | +0.36 | +36.73% | 6 | 198 | 38.89% |
| MGM241220P00035000 | 2024-09-20 1:18PM EDT | 2024-12-20 | 1.56 | 1.48 | 1.58 | +0.23 | +17.29% | 196 | 1,994 | 35.77% |
| MGM250117P00035000 | 2024-09-20 2:22PM EDT | 2025-01-17 | 1.83 | 1.72 | 1.79 | +0.25 | +15.82% | 402 | 7,926 | 34.01% |
| MGM250321P00035000 | 2024-09-20 9:30AM EDT | 2025-03-21 | 2.21 | 2.30 | 2.36 | +0.08 | +3.76% | 28 | 811 | 33.39% |
| MGM250620P00035000 | 2024-09-19 3:53PM EDT | 2025-06-20 | 2.84 | 2.62 | 3.05 | 0.00 | - | 5 | 3,269 | 33.01% |
| MGM251219P00035000 | 2024-09-06 9:56AM EDT | 2025-12-19 | 4.73 | 4.00 | 4.25 | 0.00 | - | 10 | 626 | 33.29% |
| MGM260116P00035000 | 2024-09-19 10:44AM EDT | 2026-01-16 | 4.09 | 4.10 | 4.35 | 0.00 | - | 2 | 2,615 | 32.94% |
| MGM261218P00035000 | 2024-09-19 1:57PM EDT | 2026-12-18 | 5.30 | 4.35 | 5.90 | 0.00 | - | 2 | 15 | 32.73% |
© 2024 Yahoo. All rights reserved.