MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510C00047000 | 2024-05-01 12:54PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.37 | 0.00 | - | 32 | 62 | 155.47% |
| MGM240517C00047000 | 2024-05-08 1:25PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 613 | 51.17% |
| MGM240524C00047000 | 2024-04-30 3:38PM EDT | 2024-05-24 | 0.14 | 0.01 | 0.48 | 0.00 | - | 1 | 61 | 58.98% |
| MGM240531C00047000 | 2024-05-01 10:51AM EDT | 2024-05-31 | 0.17 | 0.01 | 0.55 | 0.00 | - | 10 | 24 | 50.98% |
| MGM240607C00047000 | 2024-05-02 11:59AM EDT | 2024-06-07 | 0.11 | 0.02 | 0.91 | 0.00 | - | - | 16 | 51.95% |
| MGM240621C00047000 | 2024-05-08 12:48PM EDT | 2024-06-21 | 0.12 | 0.07 | 0.13 | -0.03 | -20.00% | 112 | 1,464 | 30.47% |
| MGM240719C00047000 | 2024-05-07 3:06PM EDT | 2024-07-19 | 0.36 | 0.26 | 0.31 | 0.00 | - | 1 | 202 | 29.69% |
| MGM240920C00047000 | 2024-05-08 1:58PM EDT | 2024-09-20 | 0.98 | 0.75 | 1.09 | -0.30 | -23.44% | 18 | 76 | 33.57% |
| MGM241220C00047000 | 2024-05-08 10:36AM EDT | 2024-12-20 | 2.08 | 1.85 | 2.05 | -0.18 | -7.96% | 5 | 10 | 34.86% |
| MGM250117C00047000 | 2024-05-08 10:42AM EDT | 2025-01-17 | 2.38 | 2.21 | 2.31 | -0.25 | -9.51% | 5 | 1,831 | 35.02% |
| MGM250620C00047000 | 2024-05-08 3:36PM EDT | 2025-06-20 | 3.90 | 3.55 | 4.00 | -0.75 | -16.13% | 5 | 30 | 38.09% |
| MGM251219C00047000 | 2024-04-26 3:21PM EDT | 2025-12-19 | 6.65 | 5.35 | 5.60 | 0.00 | - | 5 | 35 | 39.62% |
| MGM260116C00047000 | 2024-05-06 2:56PM EDT | 2026-01-16 | 6.04 | 5.45 | 6.65 | 0.00 | - | 1 | 22 | 43.76% |
| MGM261218C00047000 | 2024-04-10 10:34AM EDT | 2026-12-18 | 11.96 | 6.85 | 8.30 | 0.00 | - | 1 | 18 | 41.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510P00047000 | 2024-05-01 9:59AM EDT | 2024-05-10 | 6.99 | 6.70 | 8.15 | -0.21 | -2.92% | 1 | 2 | 201.37% |
| MGM240517P00047000 | 2024-04-29 9:32AM EDT | 2024-05-17 | 5.40 | 6.80 | 7.30 | 0.00 | - | 21 | 2 | 62.31% |
| MGM240621P00047000 | 2024-05-07 11:00AM EDT | 2024-06-21 | 6.67 | 5.80 | 8.00 | +0.58 | +9.52% | 1 | 1,182 | 57.67% |
| MGM240719P00047000 | 2024-05-01 10:01AM EDT | 2024-07-19 | 7.00 | 6.85 | 7.05 | 0.00 | - | - | 2 | 22.07% |
| MGM240920P00047000 | 2024-05-06 9:59AM EDT | 2024-09-20 | 6.50 | 7.15 | 7.30 | 0.00 | - | 1 | 106 | 22.29% |
| MGM250117P00047000 | 2024-04-22 10:46AM EDT | 2025-01-17 | 6.78 | 7.80 | 8.95 | 0.00 | - | 10 | 1,307 | 32.42% |
| MGM250620P00047000 | 2024-04-02 9:47AM EDT | 2025-06-20 | 5.90 | 6.75 | 7.95 | 0.00 | - | 1 | 6 | 18.59% |
| MGM251219P00047000 | 2024-04-18 9:58AM EDT | 2025-12-19 | 8.60 | 8.75 | 9.85 | 0.00 | - | 1 | 12 | 26.06% |
| MGM260116P00047000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 8.65 | 9.25 | 9.65 | 0.00 | - | 1 | 56 | 24.45% |
| MGM261218P00047000 | 2024-02-20 12:27PM EDT | 2026-12-18 | 10.05 | 7.50 | 11.50 | 0.00 | - | 2 | 2 | 27.07% |
© 2024 Yahoo. All rights reserved.