MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240920C00038000 | 2024-09-19 3:47PM EDT | 2024-09-20 | 0.21 | 0.16 | 0.20 | -0.03 | -12.50% | 545 | 1,333 | 39.06% |
| MGM240927C00038000 | 2024-09-19 3:18PM EDT | 2024-09-27 | 0.59 | 0.60 | 0.65 | +0.23 | +63.89% | 196 | 135 | 34.38% |
| MGM241004C00038000 | 2024-09-19 2:31PM EDT | 2024-10-04 | 0.99 | 0.82 | 0.93 | +0.27 | +37.50% | 20 | 98 | 34.28% |
| MGM241011C00038000 | 2024-09-19 1:48PM EDT | 2024-10-11 | 1.23 | 1.06 | 1.17 | +0.35 | +39.77% | 1 | 30 | 34.82% |
| MGM241018C00038000 | 2024-09-19 2:53PM EDT | 2024-10-18 | 1.40 | 1.28 | 1.34 | +0.37 | +35.92% | 119 | 3,351 | 34.33% |
| MGM241025C00038000 | 2024-09-19 2:19PM EDT | 2024-10-25 | 1.64 | 0.54 | 1.94 | +0.15 | +10.07% | 2 | 23 | 43.51% |
| MGM241101C00038000 | 2024-09-18 3:49PM EDT | 2024-11-01 | 1.46 | 1.74 | 1.93 | 0.00 | - | 4 | 10 | 39.60% |
| MGM241115C00038000 | 2024-09-19 12:44PM EDT | 2024-11-15 | 2.49 | 2.20 | 2.27 | +0.64 | +34.59% | 10 | 262 | 40.11% |
| MGM241220C00038000 | 2024-09-19 2:34PM EDT | 2024-12-20 | 2.88 | 2.70 | 2.85 | +0.05 | +1.77% | 32 | 1,742 | 39.26% |
| MGM250321C00038000 | 2024-09-19 2:26PM EDT | 2025-03-21 | 4.15 | 3.95 | 4.10 | +0.36 | +9.50% | 1 | 316 | 39.60% |
| MGM250620C00038000 | 2024-09-17 3:59PM EDT | 2025-06-20 | 5.20 | 4.95 | 5.15 | +0.35 | +7.22% | 30 | 175 | 40.48% |
| MGM251219C00038000 | 2024-09-05 3:47PM EDT | 2025-12-19 | 6.75 | 5.75 | 6.90 | +1.01 | +17.60% | 2 | 17 | 41.96% |
| MGM260116C00038000 | 2024-09-13 10:51AM EDT | 2026-01-16 | 6.80 | 6.05 | 7.05 | 0.00 | - | 34 | 65 | 41.61% |
| MGM261218C00038000 | 2024-09-13 12:21PM EDT | 2026-12-18 | 8.60 | 7.00 | 9.50 | 0.00 | - | 1 | 10 | 43.23% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240920P00038000 | 2024-09-19 12:23PM EDT | 2024-09-20 | 0.23 | 0.28 | 0.48 | -0.77 | -77.00% | 261 | 1,046 | 42.97% |
| MGM240927P00038000 | 2024-09-19 11:22AM EDT | 2024-09-27 | 0.73 | 0.81 | 0.85 | -0.69 | -48.59% | 14 | 74 | 32.13% |
| MGM241004P00038000 | 2024-09-19 10:09AM EDT | 2024-10-04 | 0.98 | 1.02 | 1.23 | -0.43 | -30.50% | 6 | 14 | 35.94% |
| MGM241018P00038000 | 2024-09-19 1:55PM EDT | 2024-10-18 | 1.24 | 1.40 | 1.44 | -0.80 | -39.22% | 82 | 423 | 30.81% |
| MGM241115P00038000 | 2024-09-18 1:35PM EDT | 2024-11-15 | 2.58 | 2.17 | 2.23 | 0.00 | - | 8 | 126 | 35.25% |
| MGM241220P00038000 | 2024-09-13 10:14AM EDT | 2024-12-20 | 3.15 | 2.53 | 2.62 | 0.00 | - | 27 | 589 | 32.91% |
| MGM250321P00038000 | 2024-09-19 2:27PM EDT | 2025-03-21 | 3.35 | 3.40 | 3.50 | -0.65 | -16.25% | 21 | 119 | 31.60% |
| MGM250620P00038000 | 2024-09-04 2:28PM EDT | 2025-06-20 | 4.70 | 4.10 | 4.30 | 0.00 | - | 10 | 2,109 | 32.00% |
| MGM251219P00038000 | 2024-09-18 3:35PM EDT | 2025-12-19 | 5.70 | 5.20 | 6.15 | 0.00 | - | 5 | 851 | 35.93% |
| MGM260116P00038000 | 2024-09-05 3:55PM EDT | 2026-01-16 | 6.40 | 5.35 | 6.25 | 0.00 | - | 30 | 1,103 | 35.46% |
| MGM261218P00038000 | 2024-08-30 3:47PM EDT | 2026-12-18 | 6.85 | 6.45 | 6.95 | 0.00 | - | 5 | 19 | 30.42% |
© 2024 Yahoo. All rights reserved.