MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510C00040000 | 2024-05-08 11:47AM EDT | 2024-05-10 | 0.54 | 0.41 | 0.44 | -0.44 | -44.90% | 33 | 679 | 25.39% |
| MGM240517C00040000 | 2024-05-08 12:41PM EDT | 2024-05-17 | 0.78 | 0.76 | 0.77 | -0.45 | -36.59% | 181 | 462 | 26.47% |
| MGM240524C00040000 | 2024-05-06 1:58PM EDT | 2024-05-24 | 1.40 | 0.98 | 1.07 | -0.15 | -9.68% | 1 | 104 | 29.00% |
| MGM240531C00040000 | 2024-05-08 12:48PM EDT | 2024-05-31 | 1.20 | 1.14 | 1.20 | -1.12 | -48.28% | 23 | 3 | 27.59% |
| MGM240607C00040000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 2.80 | 1.33 | 1.41 | 0.00 | - | 2 | 23 | 28.81% |
| MGM240621C00040000 | 2024-05-08 11:41AM EDT | 2024-06-21 | 1.75 | 1.68 | 1.71 | -0.33 | -15.87% | 25 | 694 | 29.25% |
| MGM240719C00040000 | 2024-05-08 12:48PM EDT | 2024-07-19 | 2.28 | 2.23 | 2.26 | -0.47 | -17.09% | 380 | 297 | 30.69% |
| MGM240920C00040000 | 2024-05-07 3:23PM EDT | 2024-09-20 | 3.85 | 3.40 | 3.50 | 0.00 | - | 11 | 254 | 35.23% |
| MGM241220C00040000 | 2024-05-06 10:21AM EDT | 2024-12-20 | 5.29 | 4.70 | 4.80 | 0.00 | - | 4 | 25 | 37.67% |
| MGM250117C00040000 | 2024-05-08 1:17PM EDT | 2025-01-17 | 5.07 | 5.00 | 5.15 | -0.78 | -13.33% | 4 | 1,172 | 38.18% |
| MGM250620C00040000 | 2024-04-26 2:06PM EDT | 2025-06-20 | 8.15 | 6.75 | 6.95 | 0.00 | - | 10 | 58 | 40.98% |
| MGM251219C00040000 | 2024-03-28 2:16PM EDT | 2025-12-19 | 14.35 | 9.35 | 9.70 | 0.00 | - | 1 | 32 | 48.08% |
| MGM260116C00040000 | 2024-04-30 2:58PM EDT | 2026-01-16 | 9.34 | 7.75 | 8.90 | 0.00 | - | 1 | 1,057 | 42.97% |
| MGM261218C00040000 | 2024-05-06 2:54PM EDT | 2026-12-18 | 11.55 | 10.85 | 11.60 | 0.00 | - | 2 | 9 | 45.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510P00040000 | 2024-05-08 1:23PM EDT | 2024-05-10 | 0.38 | 0.34 | 0.38 | +0.18 | +90.00% | 24 | 209 | 30.66% |
| MGM240517P00040000 | 2024-05-08 12:00PM EDT | 2024-05-17 | 0.60 | 0.64 | 0.66 | +0.15 | +33.33% | 6 | 641 | 27.44% |
| MGM240524P00040000 | 2024-05-07 3:46PM EDT | 2024-05-24 | 0.65 | 0.83 | 0.89 | 0.00 | - | 2 | 38 | 27.74% |
| MGM240531P00040000 | 2024-05-08 12:09PM EDT | 2024-05-31 | 0.96 | 0.97 | 1.02 | +0.20 | +26.32% | 1 | 47 | 26.51% |
| MGM240607P00040000 | 2024-05-08 1:34PM EDT | 2024-06-07 | 1.16 | 1.11 | 1.18 | +0.31 | +36.47% | 4 | 60 | 26.76% |
| MGM240614P00040000 | 2024-05-02 3:45PM EDT | 2024-06-14 | 1.29 | 1.26 | 1.35 | 0.00 | - | - | 1 | 27.49% |
| MGM240621P00040000 | 2024-05-08 1:34PM EDT | 2024-06-21 | 1.40 | 1.37 | 1.40 | +0.37 | +35.92% | 58 | 1,677 | 26.15% |
| MGM240719P00040000 | 2024-05-06 11:33AM EDT | 2024-07-19 | 1.58 | 1.76 | 1.79 | 0.00 | - | 3 | 129 | 26.00% |
| MGM240920P00040000 | 2024-05-08 12:45PM EDT | 2024-09-20 | 2.61 | 2.59 | 2.62 | +0.36 | +16.00% | 96 | 391 | 27.59% |
| MGM241220P00040000 | 2024-05-02 10:01AM EDT | 2024-12-20 | 3.30 | 3.40 | 3.55 | 0.00 | - | - | 21 | 28.76% |
| MGM250117P00040000 | 2024-05-01 11:10AM EDT | 2025-01-17 | 4.10 | 3.60 | 3.70 | 0.00 | - | 13 | 4,081 | 28.27% |
| MGM250620P00040000 | 2024-05-03 9:55AM EDT | 2025-06-20 | 4.25 | 4.60 | 5.65 | 0.00 | - | 39 | 200 | 33.99% |
| MGM251219P00040000 | 2024-04-22 10:22AM EDT | 2025-12-19 | 5.05 | 4.70 | 5.65 | 0.00 | - | 1 | 78 | 28.28% |
| MGM260116P00040000 | 2024-04-25 11:31AM EDT | 2026-01-16 | 5.30 | 5.25 | 5.85 | 0.00 | - | 3 | 92 | 28.61% |
| MGM261218P00040000 | 2024-04-25 3:48PM EDT | 2026-12-18 | 7.45 | 6.25 | 7.00 | 0.00 | - | 3 | 9 | 27.58% |
© 2024 Yahoo. All rights reserved.