MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240920C00040000 | 2024-09-19 3:08PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 17 | 3,590 | 59.38% |
| MGM240927C00040000 | 2024-09-19 3:06PM EDT | 2024-09-27 | 0.13 | 0.10 | 0.24 | +0.04 | +44.44% | 111 | 72 | 42.77% |
| MGM241004C00040000 | 2024-09-19 3:10PM EDT | 2024-10-04 | 0.30 | 0.22 | 0.26 | +0.11 | +57.89% | 18 | 33 | 32.13% |
| MGM241011C00040000 | 2024-09-19 3:10PM EDT | 2024-10-11 | 0.39 | 0.39 | 0.45 | +0.09 | +30.00% | 17 | 27 | 33.40% |
| MGM241018C00040000 | 2024-09-19 3:48PM EDT | 2024-10-18 | 0.54 | 0.51 | 0.59 | +0.11 | +25.58% | 134 | 3,356 | 33.06% |
| MGM241025C00040000 | 2024-09-19 2:19PM EDT | 2024-10-25 | 0.80 | 0.65 | 0.79 | +0.16 | +25.00% | 2 | 21 | 34.52% |
| MGM241115C00040000 | 2024-09-19 12:14PM EDT | 2024-11-15 | 1.48 | 1.32 | 1.83 | +0.07 | +4.96% | 20 | 129 | 45.97% |
| MGM241220C00040000 | 2024-09-19 2:34PM EDT | 2024-12-20 | 1.97 | 1.80 | 1.95 | +0.19 | +10.67% | 52 | 360 | 37.82% |
| MGM250117C00040000 | 2024-09-19 3:55PM EDT | 2025-01-17 | 2.22 | 2.19 | 2.22 | +0.07 | +3.26% | 315 | 1,992 | 36.28% |
| MGM250321C00040000 | 2024-09-19 3:44PM EDT | 2025-03-21 | 3.01 | 3.05 | 3.15 | +0.06 | +2.03% | 1 | 794 | 38.17% |
| MGM250620C00040000 | 2024-09-19 9:50AM EDT | 2025-06-20 | 4.00 | 4.05 | 4.35 | +0.58 | +16.96% | 19 | 227 | 40.41% |
| MGM251219C00040000 | 2024-09-19 10:20AM EDT | 2025-12-19 | 5.90 | 4.80 | 7.15 | +0.40 | +7.27% | 3 | 158 | 48.02% |
| MGM260116C00040000 | 2024-09-12 1:22PM EDT | 2026-01-16 | 5.04 | 5.95 | 6.15 | 0.00 | - | 3 | 1,074 | 40.80% |
| MGM261218C00040000 | 2024-09-12 9:34AM EDT | 2026-12-18 | 7.00 | 7.15 | 8.55 | 0.00 | - | 1 | 168 | 42.13% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240920P00040000 | 2024-09-18 1:49PM EDT | 2024-09-20 | 2.83 | 2.15 | 2.82 | 0.00 | - | 1 | 397 | 119.92% |
| MGM240927P00040000 | 2024-09-19 12:19PM EDT | 2024-09-27 | 2.03 | 2.18 | 2.51 | -1.02 | -33.44% | 21 | 82 | 44.04% |
| MGM241004P00040000 | 2024-09-11 3:17PM EDT | 2024-10-04 | 4.80 | 2.04 | 2.96 | 0.00 | - | 4 | 11 | 50.54% |
| MGM241018P00040000 | 2024-09-19 12:17PM EDT | 2024-10-18 | 2.45 | 2.42 | 2.87 | -1.25 | -33.78% | 1 | 563 | 33.89% |
| MGM241115P00040000 | 2024-09-19 12:42PM EDT | 2024-11-15 | 3.05 | 3.25 | 3.45 | -0.81 | -20.98% | 1 | 231 | 34.96% |
| MGM241220P00040000 | 2024-09-17 2:42PM EDT | 2024-12-20 | 4.26 | 3.60 | 4.45 | 0.00 | - | 1 | 539 | 41.19% |
| MGM250117P00040000 | 2024-09-19 1:55PM EDT | 2025-01-17 | 3.70 | 3.85 | 3.95 | -1.30 | -26.00% | 5 | 5,380 | 30.15% |
| MGM250321P00040000 | 2024-09-11 10:46AM EDT | 2025-03-21 | 6.80 | 4.45 | 4.65 | 0.00 | - | 1 | 104 | 31.10% |
| MGM250620P00040000 | 2024-09-13 10:20AM EDT | 2025-06-20 | 5.72 | 5.15 | 5.35 | 0.00 | - | 1 | 352 | 30.84% |
| MGM251219P00040000 | 2024-09-11 9:45AM EDT | 2025-12-19 | 7.95 | 5.70 | 6.45 | 0.00 | - | 16 | 385 | 30.45% |
| MGM260116P00040000 | 2024-09-11 9:41AM EDT | 2026-01-16 | 8.00 | 6.35 | 6.55 | 0.00 | - | 5 | 2,113 | 30.14% |
| MGM261218P00040000 | 2024-05-09 9:48AM EDT | 2026-12-18 | 6.65 | 4.95 | 7.90 | 0.00 | - | 3 | 9 | 29.15% |
© 2024 Yahoo. All rights reserved.