MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510C00050000 | 2024-05-06 11:27AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 37 | 116.41% |
| MGM240517C00050000 | 2024-05-07 1:27PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 2 | 1,489 | 54.69% |
| MGM240524C00050000 | 2024-04-24 2:51PM EDT | 2024-05-24 | 0.14 | 0.01 | 0.06 | 0.00 | - | 1 | 23 | 51.37% |
| MGM240531C00050000 | 2024-04-29 11:07AM EDT | 2024-05-31 | 0.09 | 0.01 | 0.70 | 0.00 | - | 1 | 43 | 63.57% |
| MGM240621C00050000 | 2024-05-07 3:52PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 114 | 4,667 | 31.64% |
| MGM240719C00050000 | 2024-05-07 3:00PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.15 | -0.05 | -27.78% | 2 | 116 | 29.59% |
| MGM240920C00050000 | 2024-05-03 1:50PM EDT | 2024-09-20 | 0.73 | 0.60 | 0.64 | 0.00 | - | 113 | 283 | 31.84% |
| MGM241220C00050000 | 2024-05-06 11:19AM EDT | 2024-12-20 | 1.60 | 1.46 | 1.54 | 0.00 | - | 10 | 17 | 34.23% |
| MGM250117C00050000 | 2024-05-06 3:20PM EDT | 2025-01-17 | 1.89 | 1.72 | 1.78 | +0.08 | +4.42% | 1 | 1,919 | 34.42% |
| MGM250620C00050000 | 2024-05-03 2:36PM EDT | 2025-06-20 | 3.40 | 2.70 | 3.30 | 0.00 | - | 7 | 83 | 36.98% |
| MGM251219C00050000 | 2024-05-03 10:32AM EDT | 2025-12-19 | 5.26 | 4.65 | 4.90 | 0.00 | - | 20 | 437 | 38.76% |
| MGM260116C00050000 | 2024-05-01 1:15PM EDT | 2026-01-16 | 5.00 | 4.90 | 5.95 | 0.00 | - | 1 | 84 | 42.90% |
| MGM261218C00050000 | 2024-05-01 10:21AM EDT | 2026-12-18 | 7.30 | 7.15 | 9.70 | 0.00 | - | 33 | 108 | 48.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240517P00050000 | 2024-04-18 12:54PM EDT | 2024-05-17 | 7.62 | 8.35 | 9.55 | 0.00 | - | 4 | 0 | 84.38% |
| MGM240621P00050000 | 2024-05-01 9:32AM EDT | 2024-06-21 | 10.78 | 8.40 | 9.50 | 0.00 | - | 3 | 80 | 37.21% |
| MGM240920P00050000 | 2024-04-26 10:45AM EDT | 2024-09-20 | 8.45 | 8.70 | 9.50 | 0.00 | - | 50 | 186 | 21.44% |
| MGM241220P00050000 | 2024-05-01 2:41PM EDT | 2024-12-20 | 10.40 | 8.65 | 9.95 | 0.00 | - | 2 | 4 | 24.05% |
| MGM250117P00050000 | 2024-04-19 12:52PM EDT | 2025-01-17 | 8.90 | 9.65 | 10.80 | 0.00 | - | 8 | 353 | 31.42% |
| MGM250620P00050000 | 2024-04-26 9:56AM EDT | 2025-06-20 | 9.60 | 10.05 | 10.55 | 0.00 | - | 1 | 2 | 22.97% |
| MGM251219P00050000 | 2024-04-09 9:44AM EDT | 2025-12-19 | 8.60 | 9.90 | 11.30 | 0.00 | - | 9 | 86 | 23.56% |
| MGM260116P00050000 | 2024-04-23 10:41AM EDT | 2026-01-16 | 10.20 | 10.20 | 12.25 | 0.00 | - | 1 | 4 | 28.03% |
| MGM261218P00050000 | 2024-04-01 1:51PM EDT | 2026-12-18 | 9.35 | 11.65 | 12.65 | 0.00 | - | - | 1 | 24.20% |
© 2024 Yahoo. All rights reserved.