MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Strike:38.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510C00038000 | 2024-05-08 3:34PM EDT | 2024-05-10 | 2.05 | 2.03 | 2.25 | -0.62 | -23.22% | 471 | 431 | 60.74% |
| MGM240517C00038000 | 2024-05-08 3:38PM EDT | 2024-05-17 | 2.20 | 2.16 | 2.65 | -0.79 | -26.42% | 150 | 40 | 53.81% |
| MGM240524C00038000 | 2024-05-08 9:33AM EDT | 2024-05-24 | 2.45 | 2.32 | 2.55 | -0.59 | -19.41% | 1 | 18 | 37.70% |
| MGM240531C00038000 | 2024-05-06 10:41AM EDT | 2024-05-31 | 3.13 | 1.66 | 2.85 | 0.00 | - | 1 | 25 | 40.58% |
| MGM240621C00038000 | 2024-05-08 11:04AM EDT | 2024-06-21 | 3.05 | 2.90 | 2.96 | -0.40 | -11.59% | 30 | 166 | 31.89% |
| MGM240920C00038000 | 2024-05-07 9:36AM EDT | 2024-09-20 | 5.30 | 4.50 | 4.60 | 0.00 | - | 1 | 229 | 36.65% |
| MGM250620C00038000 | 2024-05-02 12:09PM EDT | 2025-06-20 | 8.75 | 7.80 | 8.00 | 0.00 | - | 7 | 7 | 42.36% |
| MGM251219C00038000 | 2024-03-28 2:17PM EDT | 2025-12-19 | 15.61 | 9.80 | 11.20 | 0.00 | - | 1 | 12 | 52.11% |
| MGM260116C00038000 | 2024-04-30 3:57PM EDT | 2026-01-16 | 9.80 | 9.65 | 9.90 | 0.00 | - | 51 | 51 | 44.17% |
| MGM261218C00038000 | 2024-02-08 12:08PM EDT | 2026-12-18 | 17.30 | 12.75 | 16.50 | 0.00 | - | 1 | 6 | 55.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510P00038000 | 2024-05-06 1:19PM EDT | 2024-05-10 | 0.19 | 0.02 | 0.06 | 0.00 | - | 16 | 90 | 42.58% |
| MGM240517P00038000 | 2024-05-08 2:39PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.13 | +0.04 | +57.14% | 13 | 1,126 | 29.10% |
| MGM240524P00038000 | 2024-05-03 2:40PM EDT | 2024-05-24 | 0.24 | 0.22 | 0.25 | 0.00 | - | 1 | 5 | 28.03% |
| MGM240531P00038000 | 2024-05-08 3:37PM EDT | 2024-05-31 | 0.35 | 0.32 | 0.38 | +0.04 | +13.33% | 45 | 11 | 28.08% |
| MGM240621P00038000 | 2024-05-08 3:15PM EDT | 2024-06-21 | 0.65 | 0.65 | 0.68 | +0.12 | +22.64% | 14 | 2,477 | 27.22% |
| MGM240719P00038000 | 2024-05-08 12:31PM EDT | 2024-07-19 | 1.02 | 1.00 | 1.04 | +0.22 | +27.50% | 18 | 467 | 27.20% |
| MGM240920P00038000 | 2024-05-08 3:02PM EDT | 2024-09-20 | 1.78 | 1.77 | 1.80 | +0.21 | +13.38% | 2 | 277 | 28.49% |
| MGM241220P00038000 | 2024-05-03 2:40PM EDT | 2024-12-20 | 2.53 | 2.61 | 2.65 | 0.00 | - | 5 | 6 | 29.27% |
| MGM250620P00038000 | 2024-05-07 11:42AM EDT | 2025-06-20 | 3.60 | 3.75 | 3.90 | 0.00 | - | 6 | 97 | 29.61% |
| MGM251219P00038000 | 2024-04-22 10:16AM EDT | 2025-12-19 | 4.25 | 2.84 | 4.80 | 0.00 | - | 3 | 575 | 29.31% |
| MGM260116P00038000 | 2024-04-25 11:21AM EDT | 2026-01-16 | 4.50 | 4.80 | 4.95 | 0.00 | - | 2 | 352 | 29.41% |
| MGM261218P00038000 | 2024-05-01 2:55PM EDT | 2026-12-18 | 5.95 | 3.80 | 6.10 | 0.00 | - | 1 | 17 | 28.39% |
© 2024 Yahoo. All rights reserved.