MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240719C00035000 | 2024-05-23 3:01PM EDT | 35.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 27 | 35 | 0.00% |
| MGM240719C00036000 | 2024-05-21 3:00PM EDT | 36.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MGM240719C00037000 | 2024-05-23 11:37AM EDT | 37.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| MGM240719C00038000 | 2024-05-28 3:55PM EDT | 38.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 0.00% |
| MGM240719C00039000 | 2024-05-28 2:05PM EDT | 39.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 1.56% |
| MGM240719C00040000 | 2024-05-28 2:30PM EDT | 40.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 114 | 1,181 | 3.13% |
| MGM240719C00041000 | 2024-05-28 2:05PM EDT | 41.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 591 | 6.25% |
| MGM240719C00042000 | 2024-05-28 3:35PM EDT | 42.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 29 | 935 | 6.25% |
| MGM240719C00043000 | 2024-05-28 3:50PM EDT | 43.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 915 | 6.25% |
| MGM240719C00044000 | 2024-05-28 3:10PM EDT | 44.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3,211 | 12.50% |
| MGM240719C00045000 | 2024-05-28 3:55PM EDT | 45.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 12.50% |
| MGM240719C00046000 | 2024-05-28 12:54PM EDT | 46.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| MGM240719C00047000 | 2024-05-14 10:27AM EDT | 47.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 150 | 352 | 12.50% |
| MGM240719C00048000 | 2024-05-20 2:25PM EDT | 48.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 101 | 253 | 12.50% |
| MGM240719C00049000 | 2024-05-14 12:25PM EDT | 49.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
| MGM240719C00050000 | 2024-05-24 11:37AM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240719P00030000 | 2024-05-28 12:52PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 12.50% |
| MGM240719P00033000 | 2024-05-28 12:54PM EDT | 33.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 12.50% |
| MGM240719P00035000 | 2024-05-28 3:17PM EDT | 35.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 128 | 177 | 6.25% |
| MGM240719P00036000 | 2024-05-28 3:42PM EDT | 36.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 146 | 520 | 3.13% |
| MGM240719P00037000 | 2024-05-28 11:55AM EDT | 37.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 77 | 213 | 3.13% |
| MGM240719P00038000 | 2024-05-28 11:45AM EDT | 38.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 21 | 542 | 0.78% |
| MGM240719P00039000 | 2024-05-28 3:58PM EDT | 39.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 75 | 215 | 0.00% |
| MGM240719P00040000 | 2024-05-28 2:53PM EDT | 40.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 19 | 485 | 0.00% |
| MGM240719P00041000 | 2024-05-28 9:45AM EDT | 41.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 460 | 0.00% |
| MGM240719P00042000 | 2024-05-28 11:55AM EDT | 42.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 18 | 264 | 0.00% |
| MGM240719P00043000 | 2024-05-28 9:36AM EDT | 43.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 362 | 0.00% |
| MGM240719P00044000 | 2024-05-28 1:31PM EDT | 44.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 18 | 41 | 0.00% |
| MGM240719P00045000 | 2024-05-23 10:36AM EDT | 45.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 0.00% |
| MGM240719P00047000 | 2024-05-01 10:01AM EDT | 47.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240719P00050000 | 2024-05-28 10:01AM EDT | 50.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.