MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250117C00015000 | 2024-05-08 9:30AM EDT | 15.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM250117C00018000 | 2024-02-08 3:16PM EDT | 18.00 | 28.90 | 23.35 | 27.60 | 0.00 | - | 2 | 10 | 149.37% |
| MGM250117C00020000 | 2024-05-21 1:22PM EDT | 20.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM250117C00023000 | 2024-03-22 10:33AM EDT | 23.00 | 22.85 | 19.35 | 21.80 | 0.00 | - | 4 | 56 | 114.99% |
| MGM250117C00025000 | 2024-05-24 3:39PM EDT | 25.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM250117C00028000 | 2024-04-04 12:40PM EDT | 28.00 | 20.60 | 14.40 | 14.95 | 0.00 | - | 3 | 23 | 76.81% |
| MGM250117C00030000 | 2024-05-28 11:17AM EDT | 30.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM250117C00032000 | 2024-05-24 9:38AM EDT | 32.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM250117C00033000 | 2024-05-20 12:33PM EDT | 33.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MGM250117C00035000 | 2024-05-23 9:49AM EDT | 35.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| MGM250117C00037000 | 2024-05-28 1:55PM EDT | 37.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM250117C00040000 | 2024-05-28 2:52PM EDT | 40.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| MGM250117C00042000 | 2024-05-28 2:47PM EDT | 42.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 3.13% |
| MGM250117C00045000 | 2024-05-28 3:33PM EDT | 45.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MGM250117C00047000 | 2024-05-28 1:20PM EDT | 47.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MGM250117C00050000 | 2024-05-28 2:53PM EDT | 50.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| MGM250117C00055000 | 2024-05-28 10:29AM EDT | 55.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGM250117C00060000 | 2024-05-28 1:54PM EDT | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MGM250117C00065000 | 2024-05-28 12:54PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MGM250117C00070000 | 2024-05-08 3:44PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MGM250117C00075000 | 2024-04-23 2:28PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 300 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250117P00015000 | 2024-04-16 11:26AM EDT | 15.00 | 0.11 | 0.03 | 0.09 | 0.00 | - | 1 | 382 | 55.47% |
| MGM250117P00018000 | 2024-05-06 3:59PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MGM250117P00020000 | 2024-05-23 11:39AM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MGM250117P00023000 | 2024-05-23 10:59AM EDT | 23.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGM250117P00025000 | 2024-05-01 9:31AM EDT | 25.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MGM250117P00028000 | 2024-05-16 1:55PM EDT | 28.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MGM250117P00030000 | 2024-05-28 12:00PM EDT | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MGM250117P00032000 | 2024-05-23 1:16PM EDT | 32.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MGM250117P00033000 | 2024-05-23 10:59AM EDT | 33.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MGM250117P00035000 | 2024-05-28 11:43AM EDT | 35.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 3.13% |
| MGM250117P00037000 | 2024-05-28 2:46PM EDT | 37.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MGM250117P00040000 | 2024-05-28 1:40PM EDT | 40.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM250117P00042000 | 2024-05-22 2:00PM EDT | 42.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM250117P00045000 | 2024-05-24 2:52PM EDT | 45.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM250117P00047000 | 2024-05-22 9:59AM EDT | 47.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MGM250117P00050000 | 2024-04-19 12:52PM EDT | 50.00 | 8.90 | 9.30 | 9.90 | 0.00 | - | 8 | 353 | 0.00% |
| MGM250117P00055000 | 2024-05-10 2:27PM EDT | 55.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM250117P00060000 | 2024-05-02 10:01AM EDT | 60.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MGM250117P00065000 | 2023-09-26 1:01PM EDT | 65.00 | 27.75 | 29.80 | 30.45 | 0.00 | - | 1 | 0 | 83.01% |
| MGM250117P00070000 | 2024-01-12 1:28PM EDT | 70.00 | 27.43 | 22.20 | 24.75 | 0.00 | - | 60 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.