MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250321C00020000 | 2024-10-03 11:06AM EDT | 20.00 | 19.70 | 19.85 | 21.05 | 0.00 | - | 2 | 4 | 77.98% |
| MGM250321C00025000 | 2024-09-26 1:32PM EDT | 25.00 | 14.10 | 16.15 | 17.30 | 0.00 | - | 1 | 252 | 71.92% |
| MGM250321C00030000 | 2024-10-04 1:37PM EDT | 30.00 | 11.53 | 11.70 | 12.45 | +2.73 | +31.02% | 1 | 17 | 56.59% |
| MGM250321C00035000 | 2024-10-04 3:54PM EDT | 35.00 | 7.71 | 7.75 | 7.85 | +1.01 | +15.07% | 5 | 100 | 45.83% |
| MGM250321C00036000 | 2024-10-04 1:20PM EDT | 36.00 | 6.95 | 7.05 | 7.15 | +1.20 | +20.87% | 1 | 343 | 44.81% |
| MGM250321C00037000 | 2024-09-25 1:04PM EDT | 37.00 | 4.35 | 6.35 | 6.50 | 0.00 | - | 2 | 239 | 44.04% |
| MGM250321C00038000 | 2024-10-03 10:02AM EDT | 38.00 | 5.00 | 5.75 | 5.85 | 0.00 | - | 5 | 498 | 42.98% |
| MGM250321C00039000 | 2024-10-04 11:41AM EDT | 39.00 | 4.95 | 5.15 | 5.25 | +0.50 | +11.24% | 38 | 1,052 | 42.11% |
| MGM250321C00040000 | 2024-10-04 10:36AM EDT | 40.00 | 4.37 | 4.60 | 4.70 | +0.72 | +19.73% | 15 | 805 | 41.43% |
| MGM250321C00041000 | 2024-10-04 2:20PM EDT | 41.00 | 4.13 | 4.10 | 4.20 | +1.08 | +35.41% | 16 | 256 | 40.89% |
| MGM250321C00042000 | 2024-10-04 12:15PM EDT | 42.00 | 3.60 | 3.55 | 3.75 | +0.30 | +9.09% | 25 | 533 | 40.50% |
| MGM250321C00043000 | 2024-10-04 11:42AM EDT | 43.00 | 3.10 | 3.20 | 3.30 | +1.22 | +64.89% | 7 | 426 | 39.82% |
| MGM250321C00044000 | 2024-10-01 2:19PM EDT | 44.00 | 2.12 | 2.73 | 2.97 | 0.00 | - | 20 | 136 | 39.93% |
| MGM250321C00045000 | 2024-10-02 10:01AM EDT | 45.00 | 2.12 | 2.38 | 2.58 | 0.00 | - | 4 | 218 | 39.19% |
| MGM250321C00046000 | 2024-10-01 2:21PM EDT | 46.00 | 1.59 | 1.95 | 2.27 | 0.00 | - | 20 | 57 | 38.92% |
| MGM250321C00047000 | 2024-09-11 9:32AM EDT | 47.00 | 0.68 | 1.85 | 2.00 | 0.00 | - | 20 | 170 | 38.75% |
| MGM250321C00048000 | 2024-09-27 1:25PM EDT | 48.00 | 1.50 | 1.63 | 1.74 | 0.00 | - | 47 | 48 | 38.42% |
| MGM250321C00049000 | 2024-09-11 10:49AM EDT | 49.00 | 0.44 | 1.40 | 1.51 | 0.00 | - | - | 10 | 38.11% |
| MGM250321C00050000 | 2024-09-27 9:38AM EDT | 50.00 | 0.98 | 1.16 | 1.38 | 0.00 | - | 16 | 20 | 38.70% |
| MGM250321C00055000 | 2024-10-04 1:37PM EDT | 55.00 | 0.60 | 0.40 | 0.65 | +0.02 | +3.45% | 1 | 14 | 37.50% |
| MGM250321C00060000 | 2024-10-04 9:30AM EDT | 60.00 | 0.33 | 0.27 | 0.54 | +0.17 | +106.25% | 5 | 6 | 42.38% |
| MGM250321C00065000 | 2024-09-30 10:17AM EDT | 65.00 | 0.14 | 0.08 | 0.23 | 0.00 | - | 2 | 10 | 40.33% |
| MGM250321C00070000 | 2024-09-18 10:40AM EDT | 70.00 | 0.04 | 0.02 | 0.25 | 0.00 | - | 2 | 0 | 45.80% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250321P00020000 | 2024-10-04 9:52AM EDT | 20.00 | 0.13 | 0.04 | 0.29 | -0.02 | -13.33% | 4 | 3 | 58.40% |
| MGM250321P00025000 | 2024-10-01 9:30AM EDT | 25.00 | 0.29 | 0.17 | 0.46 | 0.00 | - | 1 | 870 | 52.73% |
| MGM250321P00030000 | 2024-10-04 11:01AM EDT | 30.00 | 0.71 | 0.64 | 0.72 | -0.34 | -32.38% | 5 | 662 | 41.55% |
| MGM250321P00035000 | 2024-10-04 12:32PM EDT | 35.00 | 1.71 | 1.38 | 1.69 | -0.25 | -12.76% | 6 | 836 | 37.55% |
| MGM250321P00036000 | 2024-10-04 12:32PM EDT | 36.00 | 2.01 | 1.83 | 2.16 | -0.29 | -12.61% | 19 | 423 | 38.84% |
| MGM250321P00037000 | 2024-10-04 12:44PM EDT | 37.00 | 2.29 | 2.00 | 2.28 | -0.09 | -3.78% | 13 | 171 | 35.99% |
| MGM250321P00038000 | 2024-10-02 10:10AM EDT | 38.00 | 2.97 | 2.45 | 2.62 | 0.00 | - | 4 | 324 | 35.16% |
| MGM250321P00039000 | 2024-10-04 11:51AM EDT | 39.00 | 3.23 | 2.96 | 3.05 | -0.22 | -6.38% | 1 | 241 | 34.82% |
| MGM250321P00040000 | 2024-10-04 12:12PM EDT | 40.00 | 3.56 | 3.40 | 3.50 | -0.34 | -8.72% | 1 | 99 | 34.28% |
| MGM250321P00041000 | 2024-10-02 10:15AM EDT | 41.00 | 4.45 | 3.85 | 4.00 | 0.00 | - | 4 | 222 | 33.84% |
| MGM250321P00042000 | 2024-10-02 10:12AM EDT | 42.00 | 5.00 | 4.40 | 4.50 | 0.00 | - | 4 | 16 | 33.01% |
| MGM250321P00043000 | 2024-10-01 11:44AM EDT | 43.00 | 6.20 | 4.95 | 5.05 | 0.00 | - | 1 | 135 | 32.25% |
| MGM250321P00044000 | 2024-10-02 2:14PM EDT | 44.00 | 6.10 | 5.55 | 5.70 | 0.00 | - | 4 | 5 | 32.04% |
| MGM250321P00045000 | 2024-10-01 3:49PM EDT | 45.00 | 7.30 | 6.15 | 6.35 | 0.00 | - | 6 | 31 | 31.47% |
| MGM250321P00046000 | 2024-10-03 12:43PM EDT | 46.00 | 7.65 | 6.85 | 7.05 | 0.00 | - | 21 | 51 | 30.98% |
| MGM250321P00047000 | 2024-10-04 12:36PM EDT | 47.00 | 7.85 | 7.65 | 7.75 | -0.70 | -8.19% | 4 | 231 | 30.10% |
| MGM250321P00048000 | 2024-10-04 12:32PM EDT | 48.00 | 8.65 | 8.40 | 8.55 | -1.25 | -12.63% | 2 | 126 | 29.93% |
| MGM250321P00049000 | 2024-10-04 12:05PM EDT | 49.00 | 9.55 | 7.80 | 9.35 | -1.70 | -15.11% | 3 | 174 | 29.40% |
| MGM250321P00050000 | 2024-10-03 2:57PM EDT | 50.00 | 10.75 | 9.10 | 10.20 | 0.00 | - | 2 | 4 | 29.13% |
© 2024 Yahoo. All rights reserved.