MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240927C00042000 | 2024-09-20 11:36AM EDT | 2024-09-27 | 0.02 | 0.01 | 0.84 | -0.03 | -60.00% | 10 | 12 | 88.09% |
| MGM241011C00042000 | 2024-09-20 11:16AM EDT | 2024-10-11 | 0.06 | 0.07 | 0.12 | -0.06 | -50.00% | 8 | 20 | 35.06% |
| MGM241018C00042000 | 2024-09-19 3:20PM EDT | 2024-10-18 | 0.21 | 0.13 | 0.19 | 0.00 | - | 1 | 517 | 34.18% |
| MGM241025C00042000 | 2024-09-16 1:49PM EDT | 2024-10-25 | 0.19 | 0.19 | 0.34 | 0.00 | - | 1 | 35 | 36.52% |
| MGM241115C00042000 | 2024-09-20 2:22PM EDT | 2024-11-15 | 0.63 | 0.64 | 0.88 | -0.25 | -28.41% | 46 | 71 | 41.60% |
| MGM241220C00042000 | 2024-09-19 11:37AM EDT | 2024-12-20 | 1.31 | 1.03 | 1.09 | 0.00 | - | 2 | 533 | 36.04% |
| MGM250117C00042000 | 2024-09-20 3:12PM EDT | 2025-01-17 | 1.34 | 1.34 | 1.40 | -0.24 | -15.19% | 380 | 3,546 | 35.69% |
| MGM250321C00042000 | 2024-09-19 1:56PM EDT | 2025-03-21 | 2.50 | 2.08 | 2.26 | 0.00 | - | 63 | 262 | 37.70% |
| MGM250620C00042000 | 2024-09-17 11:02AM EDT | 2025-06-20 | 3.01 | 3.00 | 3.15 | 0.00 | - | 3 | 241 | 37.92% |
| MGM251219C00042000 | 2024-09-12 1:22PM EDT | 2025-12-19 | 4.18 | 4.60 | 4.90 | 0.00 | - | 1 | 170 | 39.98% |
| MGM260116C00042000 | 2024-09-11 10:32AM EDT | 2026-01-16 | 3.70 | 4.80 | 5.05 | 0.00 | - | 7 | 729 | 39.67% |
| MGM261218C00042000 | 2024-08-27 12:30PM EDT | 2026-12-18 | 7.70 | 7.05 | 7.40 | 0.00 | - | 2 | 85 | 41.02% |
Putsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM241018P00042000 | 2024-08-30 9:47AM EDT | 2024-10-18 | 4.90 | 3.65 | 5.55 | 0.00 | - | 1 | 106 | 58.25% |
| MGM241115P00042000 | 2024-09-06 11:53AM EDT | 2024-11-15 | 7.19 | 5.05 | 5.15 | 0.00 | - | 1 | 18 | 32.08% |
| MGM241220P00042000 | 2024-09-12 10:13AM EDT | 2024-12-20 | 6.75 | 5.30 | 5.40 | 0.00 | - | 1 | 381 | 29.79% |
| MGM250117P00042000 | 2024-09-16 12:47PM EDT | 2025-01-17 | 6.56 | 5.50 | 5.60 | 0.00 | - | 1 | 2,548 | 29.00% |
| MGM250321P00042000 | 2024-08-16 3:52PM EDT | 2025-03-21 | 5.10 | 6.55 | 6.70 | 0.00 | - | 10 | 11 | 35.21% |
| MGM250620P00042000 | 2024-09-16 2:15PM EDT | 2025-06-20 | 7.50 | 6.55 | 6.70 | 0.00 | - | 2 | 1,178 | 28.75% |
| MGM251219P00042000 | 2024-09-12 10:02AM EDT | 2025-12-19 | 9.00 | 7.60 | 7.90 | 0.00 | - | 45 | 192 | 29.76% |
| MGM260116P00042000 | 2024-08-05 2:06PM EDT | 2026-01-16 | 9.69 | 8.15 | 8.40 | 0.00 | - | 1 | 620 | 31.85% |
| MGM261218P00042000 | 2024-05-09 9:47AM EDT | 2026-12-18 | 7.55 | 6.30 | 8.05 | 0.00 | - | 1 | 1 | 22.88% |
© 2024 Yahoo. All rights reserved.