Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240503C00005000 | 2024-05-01 2:35PM EDT | 5.00 | 1.65 | 2.05 | 2.20 | 0.00 | - | 1 | 21 | 350.00% |
| MLCO240503C00005500 | 2024-04-17 3:02PM EDT | 5.50 | 1.10 | 1.55 | 1.70 | 0.00 | - | - | 5 | 275.00% |
| MLCO240503C00006000 | 2024-05-02 11:41AM EDT | 6.00 | 1.00 | 1.05 | 1.15 | +0.29 | +40.85% | 21 | 230 | 131.25% |
| MLCO240503C00006500 | 2024-05-02 10:13AM EDT | 6.50 | 0.45 | 0.55 | 0.65 | +0.20 | +80.00% | 31 | 446 | 81.25% |
| MLCO240503C00007000 | 2024-05-02 12:21PM EDT | 7.00 | 0.15 | 0.10 | 0.20 | +0.10 | +200.00% | 259 | 3,446 | 56.25% |
| MLCO240503C00007500 | 2024-04-30 9:31AM EDT | 7.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 11 | 539 | 62.50% |
| MLCO240503C00008000 | 2024-04-30 12:11PM EDT | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 108 | 112.50% |
| MLCO240503C00009000 | 2024-04-16 12:43PM EDT | 9.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 446.09% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240503P00005500 | 2024-04-24 10:17AM EDT | 5.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 10 | 221.88% |
| MLCO240503P00006000 | 2024-04-30 12:34PM EDT | 6.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 183 | 160.94% |
| MLCO240503P00006500 | 2024-05-01 9:30AM EDT | 6.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 119 | 100.00% |
| MLCO240503P00007000 | 2024-04-30 10:28AM EDT | 7.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 35 | 75 | 50.78% |
| MLCO240503P00007500 | 2024-04-24 12:30PM EDT | 7.50 | 1.27 | 0.35 | 0.45 | 0.00 | - | 17 | 0 | 73.44% |
| MLCO240503P00008000 | 2024-04-15 3:26PM EDT | 8.00 | 1.14 | 0.80 | 0.95 | 0.00 | - | - | 0 | 98.44% |
© 2024 Yahoo. All rights reserved.