MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510C00045000 | 2024-05-08 2:00PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.08 | 0.00 | - | 3 | 166 | 73.44% |
| MGM240517C00045000 | 2024-05-07 3:29PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | 0.00 | - | 15 | 1,385 | 39.45% |
| MGM240524C00045000 | 2024-05-08 2:05PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.10 | -0.05 | -55.56% | 2 | 72 | 36.33% |
| MGM240531C00045000 | 2024-05-06 11:12AM EDT | 2024-05-31 | 0.13 | 0.05 | 0.78 | 0.00 | - | 208 | 238 | 58.06% |
| MGM240607C00045000 | 2024-05-06 10:27AM EDT | 2024-06-07 | 0.20 | 0.10 | 0.14 | 0.00 | - | 1 | 5 | 29.20% |
| MGM240621C00045000 | 2024-05-08 3:15PM EDT | 2024-06-21 | 0.27 | 0.22 | 0.27 | -0.07 | -20.59% | 28 | 2,696 | 29.00% |
| MGM240719C00045000 | 2024-05-08 3:56PM EDT | 2024-07-19 | 0.55 | 0.51 | 0.56 | -0.12 | -17.91% | 9 | 57 | 29.15% |
| MGM240920C00045000 | 2024-05-08 10:14AM EDT | 2024-09-20 | 1.50 | 1.26 | 1.44 | -0.13 | -7.98% | 11 | 224 | 32.47% |
| MGM241220C00045000 | 2024-05-07 12:34PM EDT | 2024-12-20 | 2.99 | 2.53 | 2.66 | 0.00 | - | 4 | 12 | 35.52% |
| MGM250117C00045000 | 2024-05-08 12:23PM EDT | 2025-01-17 | 2.90 | 2.90 | 2.95 | -0.30 | -9.37% | 11 | 2,216 | 35.77% |
| MGM250620C00045000 | 2024-05-08 1:17PM EDT | 2025-06-20 | 4.62 | 4.25 | 4.75 | -0.38 | -7.60% | 1 | 27 | 39.01% |
| MGM251219C00045000 | 2024-05-01 9:54AM EDT | 2025-12-19 | 6.30 | 4.55 | 6.40 | 0.00 | - | 1 | 107 | 40.58% |
| MGM260116C00045000 | 2024-05-07 1:58PM EDT | 2026-01-16 | 6.92 | 6.40 | 7.45 | 0.00 | - | 5 | 170 | 44.70% |
| MGM261218C00045000 | 2024-05-06 2:56PM EDT | 2026-12-18 | 9.19 | 7.45 | 9.35 | 0.00 | - | 1 | 18 | 43.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510P00045000 | 2024-05-03 1:28PM EDT | 2024-05-10 | 4.60 | 4.85 | 5.05 | +0.55 | +13.58% | 3 | 6 | 84.38% |
| MGM240517P00045000 | 2024-05-08 3:46PM EDT | 2024-05-17 | 4.63 | 4.85 | 5.80 | +0.43 | +10.24% | 23 | 629 | 67.68% |
| MGM240524P00045000 | 2024-04-30 10:49AM EDT | 2024-05-24 | 4.80 | 4.70 | 5.15 | 0.00 | - | 22 | 15 | 42.68% |
| MGM240531P00045000 | 2024-05-02 10:13AM EDT | 2024-05-31 | 3.25 | 4.75 | 5.30 | 0.00 | - | 20 | 31 | 42.68% |
| MGM240607P00045000 | 2024-05-06 1:47PM EDT | 2024-06-07 | 4.28 | 4.60 | 5.45 | 0.00 | - | 15 | 8 | 42.58% |
| MGM240621P00045000 | 2024-05-08 2:34PM EDT | 2024-06-21 | 5.01 | 4.90 | 6.75 | +0.58 | +13.09% | 29 | 2,530 | 63.35% |
| MGM240719P00045000 | 2024-05-08 1:37PM EDT | 2024-07-19 | 5.10 | 5.10 | 5.60 | +0.40 | +8.51% | 5 | 69 | 30.71% |
| MGM240920P00045000 | 2024-04-23 1:11PM EDT | 2024-09-20 | 4.30 | 5.60 | 5.70 | 0.00 | - | 11 | 98 | 23.88% |
| MGM250117P00045000 | 2024-05-08 1:19PM EDT | 2025-01-17 | 6.50 | 6.40 | 6.55 | +0.45 | +7.44% | 2 | 1,407 | 24.99% |
| MGM250620P00045000 | 2024-05-08 9:51AM EDT | 2025-06-20 | 7.06 | 7.25 | 7.45 | +0.21 | +3.07% | 4 | 61 | 25.44% |
| MGM251219P00045000 | 2024-03-13 10:55AM EDT | 2025-12-19 | 7.35 | 7.05 | 7.35 | 0.00 | - | 10 | 104 | 20.66% |
| MGM260116P00045000 | 2024-04-12 3:16PM EDT | 2026-01-16 | 7.80 | 7.25 | 8.45 | 0.00 | - | 2 | 96 | 25.64% |
| MGM261218P00045000 | 2024-05-02 12:28PM EDT | 2026-12-18 | 9.10 | 7.05 | 9.55 | 0.00 | - | 80 | 81 | 24.95% |
© 2024 Yahoo. All rights reserved.