MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Strike:42.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510C00042000 | 2024-05-08 2:01PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 135 | 1,001 | 35.55% |
| MGM240517C00042000 | 2024-05-08 1:40PM EDT | 2024-05-17 | 0.13 | 0.13 | 0.16 | -0.15 | -53.57% | 7 | 693 | 28.71% |
| MGM240524C00042000 | 2024-05-08 12:02PM EDT | 2024-05-24 | 0.33 | 0.26 | 0.30 | -0.26 | -44.07% | 1 | 45 | 27.98% |
| MGM240531C00042000 | 2024-05-06 11:33AM EDT | 2024-05-31 | 0.73 | 0.39 | 0.43 | 0.00 | - | 2 | 57 | 27.64% |
| MGM240607C00042000 | 2024-05-07 2:26PM EDT | 2024-06-07 | 0.81 | 0.54 | 0.76 | 0.00 | - | 2 | 9 | 32.52% |
| MGM240621C00042000 | 2024-05-07 12:52PM EDT | 2024-06-21 | 1.14 | 0.82 | 0.85 | 0.00 | - | 157 | 1,240 | 28.76% |
| MGM240719C00042000 | 2024-05-08 12:24PM EDT | 2024-07-19 | 1.37 | 1.31 | 1.35 | -0.27 | -16.46% | 354 | 450 | 30.03% |
| MGM240920C00042000 | 2024-05-08 1:05PM EDT | 2024-09-20 | 2.49 | 2.46 | 2.50 | -0.31 | -11.07% | 7 | 185 | 34.05% |
| MGM241220C00042000 | 2024-05-03 10:43AM EDT | 2024-12-20 | 4.63 | 3.75 | 3.85 | 0.00 | - | 2 | 2 | 37.10% |
| MGM250117C00042000 | 2024-05-07 12:49PM EDT | 2025-01-17 | 4.60 | 4.05 | 4.15 | 0.00 | - | 71 | 1,498 | 37.26% |
| MGM250620C00042000 | 2024-05-08 9:45AM EDT | 2025-06-20 | 6.05 | 5.80 | 5.95 | -0.80 | -11.68% | 46 | 37 | 40.08% |
| MGM251219C00042000 | 2024-05-01 9:48AM EDT | 2025-12-19 | 7.65 | 5.75 | 8.85 | 0.00 | - | 2 | 88 | 47.81% |
| MGM260116C00042000 | 2024-05-06 2:54PM EDT | 2026-01-16 | 8.17 | 7.70 | 7.95 | 0.00 | - | 2 | 128 | 42.30% |
| MGM261218C00042000 | 2024-03-26 1:56PM EDT | 2026-12-18 | 16.25 | 11.75 | 13.65 | 0.00 | - | 1 | 2 | 53.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510P00042000 | 2024-05-08 11:17AM EDT | 2024-05-10 | 1.85 | 1.72 | 2.00 | +0.44 | +31.21% | 4 | 170 | 33.59% |
| MGM240517P00042000 | 2024-05-07 9:58AM EDT | 2024-05-17 | 1.63 | 1.80 | 2.09 | 0.00 | - | 3 | 437 | 26.17% |
| MGM240524P00042000 | 2024-05-06 11:33AM EDT | 2024-05-24 | 1.72 | 2.12 | 2.30 | 0.00 | - | 2 | 5 | 29.15% |
| MGM240531P00042000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 1.68 | 2.03 | 2.28 | 0.00 | - | 2 | 15 | 23.88% |
| MGM240621P00042000 | 2024-05-07 11:00AM EDT | 2024-06-21 | 2.38 | 2.53 | 2.55 | +0.37 | +18.41% | 1 | 1,401 | 23.34% |
| MGM240719P00042000 | 2024-05-07 9:58AM EDT | 2024-07-19 | 2.51 | 2.86 | 2.91 | 0.00 | - | 3 | 263 | 23.98% |
| MGM240920P00042000 | 2024-05-08 2:55PM EDT | 2024-09-20 | 3.63 | 3.60 | 3.70 | +0.58 | +19.02% | 5 | 492 | 26.05% |
| MGM241220P00042000 | 2024-05-08 11:22AM EDT | 2024-12-20 | 4.50 | 4.45 | 4.55 | +0.25 | +5.95% | 13 | 8 | 27.01% |
| MGM250117P00042000 | 2024-04-29 1:21PM EDT | 2025-01-17 | 4.26 | 4.60 | 4.70 | 0.00 | - | 1 | 2,093 | 26.61% |
| MGM250620P00042000 | 2024-05-06 10:01AM EDT | 2025-06-20 | 5.25 | 5.60 | 5.75 | 0.00 | - | 2 | 836 | 27.25% |
| MGM251219P00042000 | 2024-04-17 10:25AM EDT | 2025-12-19 | 6.00 | 6.35 | 6.65 | 0.00 | - | 1 | 142 | 27.10% |
| MGM260116P00042000 | 2024-05-01 9:32AM EDT | 2026-01-16 | 7.29 | 5.80 | 6.80 | 0.00 | - | 4 | 99 | 27.21% |
| MGM261218P00042000 | 2024-02-22 12:04PM EDT | 2026-12-18 | 7.86 | 4.95 | 9.00 | 0.00 | - | 1 | 1 | 30.48% |
© 2024 Yahoo. All rights reserved.