MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240920C00045000 | 2024-09-10 9:56AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 839 | 82.81% |
| MGM240927C00045000 | 2024-08-23 11:34AM EDT | 2024-09-27 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 5 | 90.92% |
| MGM241004C00045000 | 2024-09-05 11:29AM EDT | 2024-10-04 | 0.05 | 0.00 | 0.69 | 0.00 | - | - | 4 | 71.58% |
| MGM241018C00045000 | 2024-09-03 11:54AM EDT | 2024-10-18 | 0.08 | 0.00 | 0.12 | 0.00 | - | 9 | 461 | 42.58% |
| MGM241115C00045000 | 2024-08-30 11:28AM EDT | 2024-11-15 | 0.34 | 0.25 | 0.32 | 0.00 | - | 4 | 106 | 39.84% |
| MGM241220C00045000 | 2024-09-12 2:01PM EDT | 2024-12-20 | 0.41 | 0.49 | 0.55 | 0.00 | - | 1 | 599 | 37.35% |
| MGM250117C00045000 | 2024-09-13 3:18PM EDT | 2025-01-17 | 0.71 | 0.71 | 0.73 | +0.07 | +10.94% | 94 | 2,788 | 36.18% |
| MGM250321C00045000 | 2024-09-13 9:36AM EDT | 2025-03-21 | 1.25 | 1.24 | 1.33 | 0.00 | - | 1 | 163 | 37.16% |
| MGM250620C00045000 | 2024-09-12 2:57PM EDT | 2025-06-20 | 1.82 | 1.97 | 2.15 | 0.00 | - | 10 | 1,330 | 38.00% |
| MGM251219C00045000 | 2024-09-10 2:13PM EDT | 2025-12-19 | 2.93 | 2.85 | 3.70 | 0.00 | - | 3 | 159 | 39.64% |
| MGM260116C00045000 | 2024-09-11 10:29AM EDT | 2026-01-16 | 2.91 | 2.95 | 3.85 | 0.00 | - | 7 | 799 | 39.39% |
| MGM261218C00045000 | 2024-09-11 3:34PM EDT | 2026-12-18 | 5.23 | 5.60 | 6.00 | 0.00 | - | 3 | 172 | 40.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240920P00045000 | 2024-08-29 12:33PM EDT | 2024-09-20 | 7.31 | 7.30 | 9.55 | 0.00 | - | 3 | 2 | 189.65% |
| MGM241018P00045000 | 2024-09-12 12:06PM EDT | 2024-10-18 | 8.13 | 7.65 | 9.90 | -1.17 | -12.58% | 4 | 6 | 52.15% |
| MGM241115P00045000 | 2024-08-19 10:52AM EDT | 2024-11-15 | 5.65 | 8.45 | 8.65 | 0.00 | - | 6 | 5 | 33.59% |
| MGM241220P00045000 | 2024-09-10 10:03AM EDT | 2024-12-20 | 10.29 | 8.55 | 8.70 | 0.00 | - | 2 | 1,015 | 28.61% |
| MGM250117P00045000 | 2024-09-13 12:08PM EDT | 2025-01-17 | 8.45 | 8.65 | 9.75 | -1.55 | -15.50% | 287 | 1,804 | 44.58% |
| MGM250321P00045000 | 2024-09-11 2:31PM EDT | 2025-03-21 | 10.06 | 8.90 | 10.10 | 0.00 | - | - | 20 | 40.42% |
| MGM250620P00045000 | 2024-09-05 10:04AM EDT | 2025-06-20 | 9.30 | 9.30 | 10.50 | 0.00 | - | 29 | 1,054 | 36.80% |
| MGM251219P00045000 | 2024-08-21 9:51AM EDT | 2025-12-19 | 7.95 | 8.15 | 10.40 | 0.00 | - | 2 | 115 | 27.95% |
| MGM260116P00045000 | 2024-09-13 10:06AM EDT | 2026-01-16 | 10.20 | 9.25 | 11.45 | +3.23 | +46.34% | 15 | 157 | 33.94% |
| MGM261218P00045000 | 2024-08-02 2:00PM EDT | 2026-12-18 | 11.80 | 10.15 | 10.85 | 0.00 | - | 1 | 34 | 23.21% |
© 2024 Yahoo. All rights reserved.