MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM241115C00025000 | 2024-09-11 9:51AM EDT | 25.00 | 9.80 | 15.45 | 16.70 | 0.00 | - | - | 1 | 116.50% |
| MGM241115C00030000 | 2024-10-03 12:56PM EDT | 30.00 | 9.80 | 10.55 | 10.90 | 0.00 | - | 8 | 7 | 64.94% |
| MGM241115C00031000 | 2024-10-01 10:10AM EDT | 31.00 | 7.85 | 9.70 | 10.85 | 0.00 | - | 1 | 2 | 81.54% |
| MGM241115C00032000 | 2024-09-24 11:22AM EDT | 32.00 | 5.95 | 8.80 | 9.00 | 0.00 | - | 1 | 2 | 61.33% |
| MGM241115C00033000 | 2024-09-24 9:30AM EDT | 33.00 | 5.59 | 7.85 | 9.00 | 0.00 | - | 5 | 8 | 72.46% |
| MGM241115C00034000 | 2024-10-01 11:46AM EDT | 34.00 | 5.38 | 7.00 | 7.10 | 0.00 | - | 2 | 25 | 54.49% |
| MGM241115C00035000 | 2024-09-30 9:58AM EDT | 35.00 | 5.36 | 6.15 | 6.25 | 0.00 | - | 10 | 93 | 52.59% |
| MGM241115C00036000 | 2024-10-04 2:09PM EDT | 36.00 | 5.28 | 5.30 | 6.30 | +0.93 | +21.38% | 1 | 191 | 60.69% |
| MGM241115C00037000 | 2024-10-04 10:25AM EDT | 37.00 | 4.30 | 4.55 | 4.65 | +0.60 | +16.22% | 37 | 247 | 49.95% |
| MGM241115C00038000 | 2024-10-04 12:52PM EDT | 38.00 | 3.77 | 3.85 | 3.95 | +0.33 | +9.59% | 16 | 296 | 48.76% |
| MGM241115C00039000 | 2024-10-04 3:40PM EDT | 39.00 | 3.16 | 3.20 | 3.30 | +0.66 | +26.40% | 4 | 340 | 47.51% |
| MGM241115C00040000 | 2024-10-04 3:59PM EDT | 40.00 | 2.69 | 2.50 | 2.70 | +0.41 | +17.98% | 35 | 1,297 | 46.14% |
| MGM241115C00041000 | 2024-10-04 3:48PM EDT | 41.00 | 2.06 | 2.15 | 2.21 | +0.21 | +11.35% | 85 | 1,395 | 45.68% |
| MGM241115C00042000 | 2024-10-04 3:18PM EDT | 42.00 | 1.68 | 1.72 | 1.78 | +0.27 | +19.15% | 16 | 385 | 45.17% |
| MGM241115C00043000 | 2024-10-04 3:47PM EDT | 43.00 | 1.32 | 1.35 | 1.41 | +0.28 | +26.92% | 1 | 94 | 44.63% |
| MGM241115C00044000 | 2024-10-04 3:47PM EDT | 44.00 | 1.03 | 1.06 | 1.12 | +0.13 | +14.44% | 17 | 177 | 44.58% |
| MGM241115C00045000 | 2024-10-04 2:47PM EDT | 45.00 | 0.84 | 0.82 | 0.88 | +0.14 | +20.00% | 122 | 447 | 44.48% |
| MGM241115C00046000 | 2024-10-03 2:57PM EDT | 46.00 | 0.59 | 0.63 | 0.69 | 0.00 | - | 2 | 81 | 44.58% |
| MGM241115C00047000 | 2024-10-04 11:02AM EDT | 47.00 | 0.47 | 0.48 | 0.54 | +0.05 | +11.90% | 1 | 21 | 44.78% |
| MGM241115C00048000 | 2024-09-27 10:28AM EDT | 48.00 | 0.38 | 0.37 | 0.43 | 0.00 | - | 78 | 77 | 45.26% |
| MGM241115C00049000 | 2024-09-23 11:11AM EDT | 49.00 | 0.03 | 0.28 | 0.35 | 0.00 | - | - | 2 | 46.05% |
| MGM241115C00050000 | 2024-10-03 9:37AM EDT | 50.00 | 0.18 | 0.21 | 0.45 | 0.00 | - | 10 | 110 | 52.98% |
| MGM241115C00055000 | 2024-09-30 2:35PM EDT | 55.00 | 0.10 | 0.03 | 0.16 | 0.00 | - | 7 | 97 | 54.30% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM241115P00020000 | 2024-09-25 11:31AM EDT | 20.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 3 | 98.44% |
| MGM241115P00025000 | 2024-09-30 10:24AM EDT | 25.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 2 | 76.37% |
| MGM241115P00029000 | 2024-10-01 2:16PM EDT | 29.00 | 0.17 | 0.04 | 0.13 | 0.00 | - | 3 | 6 | 54.49% |
| MGM241115P00030000 | 2024-10-01 10:24AM EDT | 30.00 | 0.14 | 0.07 | 0.22 | -0.09 | -39.13% | 2 | 499 | 55.27% |
| MGM241115P00031000 | 2024-10-04 11:06AM EDT | 31.00 | 0.19 | 0.16 | 0.19 | -0.06 | -24.00% | 1 | 90 | 52.34% |
| MGM241115P00032000 | 2024-09-24 11:38AM EDT | 32.00 | 0.46 | 0.22 | 0.25 | 0.00 | - | 48 | 204 | 50.68% |
| MGM241115P00033000 | 2024-10-01 11:37AM EDT | 33.00 | 0.35 | 0.29 | 0.33 | -0.22 | -38.60% | 1 | 1,511 | 49.81% |
| MGM241115P00034000 | 2024-10-03 2:25PM EDT | 34.00 | 0.53 | 0.40 | 0.44 | 0.00 | - | 4 | 258 | 48.44% |
| MGM241115P00035000 | 2024-10-04 11:06AM EDT | 35.00 | 0.55 | 0.54 | 0.58 | -0.30 | -35.29% | 5 | 271 | 47.07% |
| MGM241115P00036000 | 2024-10-04 2:48PM EDT | 36.00 | 0.77 | 0.72 | 0.75 | -0.34 | -30.63% | 32 | 172 | 45.56% |
| MGM241115P00037000 | 2024-10-04 9:55AM EDT | 37.00 | 1.08 | 0.94 | 0.99 | -0.14 | -11.48% | 31 | 1,970 | 44.73% |
| MGM241115P00038000 | 2024-10-04 12:44PM EDT | 38.00 | 1.33 | 1.21 | 1.28 | -0.25 | -15.82% | 24 | 807 | 43.80% |
| MGM241115P00039000 | 2024-10-04 2:22PM EDT | 39.00 | 1.67 | 1.58 | 1.63 | -0.33 | -16.50% | 17 | 375 | 42.87% |
| MGM241115P00040000 | 2024-10-04 10:56AM EDT | 40.00 | 2.18 | 2.00 | 2.07 | -0.32 | -12.80% | 1 | 268 | 42.43% |
| MGM241115P00041000 | 2024-10-04 3:53PM EDT | 41.00 | 2.60 | 2.48 | 2.56 | -0.50 | -16.13% | 20 | 191 | 41.60% |
| MGM241115P00042000 | 2024-10-01 11:39AM EDT | 42.00 | 4.42 | 3.05 | 3.15 | 0.00 | - | 1 | 18 | 41.41% |
| MGM241115P00043000 | 2024-10-01 9:30AM EDT | 43.00 | 4.85 | 3.70 | 3.80 | 0.00 | - | 2 | 3 | 41.11% |
| MGM241115P00044000 | 2024-09-27 10:42AM EDT | 44.00 | 5.00 | 4.40 | 5.50 | 0.00 | - | 1 | 42 | 60.79% |
| MGM241115P00045000 | 2024-08-19 10:52AM EDT | 45.00 | 5.65 | 7.90 | 8.05 | 0.00 | - | 6 | 5 | 94.78% |
© 2024 Yahoo. All rights reserved.