MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM251219C00020000 | 2024-09-06 3:57PM EDT | 20.00 | 14.94 | 20.70 | 22.00 | 0.00 | - | 1 | 41 | 53.56% |
| MGM251219C00023000 | 2024-08-05 12:31PM EDT | 23.00 | 13.90 | 13.50 | 17.50 | 0.00 | - | 1 | 8 | 25.39% |
| MGM251219C00025000 | 2024-09-26 1:33PM EDT | 25.00 | 15.60 | 17.55 | 18.80 | 0.00 | - | 1 | 2 | 59.85% |
| MGM251219C00028000 | 2024-01-22 4:15PM EDT | 28.00 | 18.90 | 18.30 | 19.50 | 0.00 | - | - | 4 | 81.16% |
| MGM251219C00030000 | 2024-08-28 1:48PM EDT | 30.00 | 10.78 | 12.90 | 13.15 | 0.00 | - | 18 | 95 | 44.03% |
| MGM251219C00033000 | 2024-08-01 1:47PM EDT | 33.00 | 9.80 | 9.20 | 9.80 | 0.00 | - | 7 | 127 | 33.06% |
| MGM251219C00035000 | 2024-09-19 12:49PM EDT | 35.00 | 8.57 | 10.05 | 10.95 | 0.00 | - | 2 | 42 | 48.72% |
| MGM251219C00038000 | 2024-10-04 1:20PM EDT | 38.00 | 8.55 | 8.60 | 9.40 | +1.80 | +26.67% | 2 | 18 | 47.86% |
| MGM251219C00040000 | 2024-10-04 2:44PM EDT | 40.00 | 7.58 | 7.60 | 7.70 | +1.48 | +24.26% | 1 | 157 | 42.86% |
| MGM251219C00042000 | 2024-10-02 9:54AM EDT | 42.00 | 5.15 | 6.65 | 7.75 | 0.00 | - | 2 | 174 | 47.68% |
| MGM251219C00045000 | 2024-09-30 1:35PM EDT | 45.00 | 4.70 | 5.35 | 5.50 | 0.00 | - | 1 | 146 | 40.81% |
| MGM251219C00047000 | 2024-10-01 3:46PM EDT | 47.00 | 3.80 | 3.60 | 4.85 | 0.00 | - | 10 | 174 | 40.58% |
| MGM251219C00050000 | 2024-10-02 12:30PM EDT | 50.00 | 3.30 | 3.70 | 4.80 | 0.00 | - | 2 | 411 | 44.87% |
| MGM251219C00055000 | 2024-09-30 9:49AM EDT | 55.00 | 2.23 | 2.44 | 2.60 | 0.00 | - | 6 | 954 | 37.96% |
| MGM251219C00060000 | 2024-09-27 2:10PM EDT | 60.00 | 1.50 | 1.62 | 1.79 | 0.00 | - | 2 | 276 | 37.40% |
| MGM251219C00065000 | 2024-09-27 2:08PM EDT | 65.00 | 0.97 | 1.04 | 1.17 | 0.00 | - | 2 | 314 | 36.48% |
| MGM251219C00070000 | 2024-09-27 2:06PM EDT | 70.00 | 0.65 | 0.46 | 0.80 | 0.00 | - | 2 | 418 | 36.23% |
| MGM251219C00075000 | 2024-10-01 9:32AM EDT | 75.00 | 0.37 | 0.42 | 0.53 | 0.00 | - | 1 | 264 | 35.79% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM251219P00020000 | 2024-10-02 12:03PM EDT | 20.00 | 0.50 | 0.27 | 0.60 | 0.00 | - | 1 | 1,157 | 47.66% |
| MGM251219P00023000 | 2024-09-26 10:10AM EDT | 23.00 | 0.84 | 0.67 | 0.79 | 0.00 | - | 2 | 53 | 42.82% |
| MGM251219P00025000 | 2024-09-26 10:11AM EDT | 25.00 | 1.12 | 0.97 | 1.03 | 0.00 | - | 2 | 76 | 41.02% |
| MGM251219P00028000 | 2024-09-19 10:39AM EDT | 28.00 | 1.80 | 1.32 | 1.53 | 0.00 | - | 5 | 391 | 38.90% |
| MGM251219P00030000 | 2024-09-17 2:14PM EDT | 30.00 | 2.57 | 1.87 | 1.96 | 0.00 | - | 1 | 224 | 37.67% |
| MGM251219P00033000 | 2024-09-27 10:10AM EDT | 33.00 | 2.88 | 2.62 | 2.77 | 0.00 | - | 1 | 88 | 36.04% |
| MGM251219P00035000 | 2024-10-04 10:04AM EDT | 35.00 | 3.51 | 3.30 | 3.55 | -0.09 | -2.50% | 10 | 626 | 35.84% |
| MGM251219P00038000 | 2024-10-02 3:02PM EDT | 38.00 | 4.70 | 3.40 | 4.60 | 0.00 | - | 2 | 835 | 33.59% |
| MGM251219P00040000 | 2024-10-01 2:53PM EDT | 40.00 | 6.05 | 5.30 | 5.45 | 0.00 | - | 13 | 384 | 32.32% |
| MGM251219P00042000 | 2024-10-01 11:40AM EDT | 42.00 | 7.35 | 6.25 | 7.10 | 0.00 | - | 6 | 192 | 35.05% |
| MGM251219P00045000 | 2024-10-01 2:53PM EDT | 45.00 | 9.00 | 6.45 | 8.15 | 0.00 | - | 9 | 106 | 29.94% |
| MGM251219P00047000 | 2024-09-16 1:09PM EDT | 47.00 | 12.10 | 8.55 | 9.40 | 0.00 | - | 1 | 15 | 28.93% |
| MGM251219P00050000 | 2024-08-02 3:37PM EDT | 50.00 | 14.80 | 12.95 | 14.30 | 0.00 | - | 2 | 91 | 44.51% |
| MGM251219P00055000 | 2023-06-05 10:18AM EDT | 55.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM251219P00065000 | 2023-04-25 11:52AM EDT | 65.00 | 21.96 | 24.55 | 25.90 | 0.00 | - | 2 | 2 | 37.96% |
| MGM251219P00070000 | 2023-08-30 2:30PM EDT | 70.00 | 25.96 | 32.15 | 34.20 | 0.00 | - | - | 0 | 58.50% |
© 2024 Yahoo. All rights reserved.