MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM241101C00034000 | 2024-09-18 3:57PM EDT | 34.00 | 3.92 | 6.60 | 7.70 | 0.00 | - | - | 6 | 70.95% |
| MGM241101C00035000 | 2024-09-25 9:30AM EDT | 35.00 | 3.30 | 5.80 | 5.95 | 0.00 | - | 1 | 3 | 52.73% |
| MGM241101C00036000 | 2024-09-18 11:28AM EDT | 36.00 | 2.65 | 4.95 | 5.15 | 0.00 | - | 3 | 0 | 51.86% |
| MGM241101C00037000 | 2024-10-03 2:44PM EDT | 37.00 | 3.65 | 4.15 | 4.40 | 0.00 | - | 1 | 13 | 50.93% |
| MGM241101C00038000 | 2024-10-03 11:45AM EDT | 38.00 | 3.20 | 3.40 | 3.55 | +0.29 | +9.97% | 1 | 18 | 49.81% |
| MGM241101C00039000 | 2024-10-04 11:04AM EDT | 39.00 | 2.62 | 2.67 | 2.85 | +0.95 | +56.89% | 15 | 5 | 47.75% |
| MGM241101C00040000 | 2024-10-04 10:55AM EDT | 40.00 | 2.09 | 2.20 | 2.27 | +0.23 | +12.37% | 47 | 46 | 46.97% |
| MGM241101C00041000 | 2024-10-04 11:16AM EDT | 41.00 | 1.70 | 1.46 | 1.77 | +0.32 | +23.19% | 17 | 82 | 46.24% |
| MGM241101C00042000 | 2024-10-03 10:40AM EDT | 42.00 | 1.15 | 1.24 | 1.36 | +0.25 | +27.78% | 1 | 24 | 45.87% |
| MGM241101C00043000 | 2024-10-04 3:14PM EDT | 43.00 | 0.91 | 0.96 | 1.03 | +0.11 | +13.75% | 50 | 24 | 45.70% |
| MGM241101C00044000 | 2024-10-04 3:51PM EDT | 44.00 | 0.70 | 0.71 | 0.75 | +0.10 | +16.67% | 32 | 40 | 45.07% |
| MGM241101C00045000 | 2024-10-04 1:43PM EDT | 45.00 | 0.52 | 0.52 | 0.58 | +0.08 | +18.18% | 20 | 48 | 46.00% |
| MGM241101C00046000 | 2024-10-02 1:05PM EDT | 46.00 | 0.38 | 0.38 | 0.45 | 0.00 | - | 1 | 11 | 46.97% |
| MGM241101C00047000 | 2024-09-30 9:38AM EDT | 47.00 | 0.18 | 0.27 | 0.35 | 0.00 | - | 1 | 1 | 47.95% |
Putsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM241101P00025000 | 2024-09-20 2:52PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 124.61% |
| MGM241101P00026000 | 2024-09-20 2:52PM EDT | 26.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 116.21% |
| MGM241101P00027000 | 2024-09-20 2:51PM EDT | 27.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 108.11% |
| MGM241101P00028000 | 2024-10-03 12:18PM EDT | 28.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 8 | 23 | 100.20% |
| MGM241101P00029000 | 2024-10-03 12:17PM EDT | 29.00 | 0.46 | 0.02 | 0.75 | 0.00 | - | 22 | 22 | 93.26% |
| MGM241101P00030000 | 2024-09-24 1:07PM EDT | 30.00 | 0.18 | 0.03 | 0.75 | 0.00 | - | 2 | 0 | 86.13% |
| MGM241101P00031000 | 2024-10-04 12:05PM EDT | 31.00 | 0.10 | 0.04 | 0.12 | -0.02 | -16.67% | 122 | 124 | 55.08% |
| MGM241101P00032000 | 2024-10-04 11:30AM EDT | 32.00 | 0.14 | 0.05 | 0.16 | -0.07 | -33.33% | 250 | 28 | 52.15% |
| MGM241101P00033000 | 2024-10-01 11:58AM EDT | 33.00 | 0.29 | 0.15 | 0.18 | 0.00 | - | 2 | 2 | 51.37% |
| MGM241101P00034000 | 2024-10-01 11:59AM EDT | 34.00 | 0.42 | 0.21 | 0.25 | 0.00 | - | 2 | 1 | 50.39% |
| MGM241101P00035000 | 2024-10-04 10:03AM EDT | 35.00 | 0.38 | 0.30 | 0.34 | -0.05 | -11.63% | 1 | 14 | 48.34% |
| MGM241101P00036000 | 2024-10-04 11:19AM EDT | 36.00 | 0.53 | 0.43 | 0.47 | -0.33 | -38.37% | 30 | 16 | 46.58% |
| MGM241101P00037000 | 2024-10-04 11:46AM EDT | 37.00 | 0.77 | 0.61 | 0.66 | -0.09 | -10.47% | 24 | 666 | 45.36% |
© 2024 Yahoo. All rights reserved.