Australia markets open in 5 hours 22 minutes

Melco Resorts & Entertainment Limited (MLCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.64-0.04 (-0.60%)
At close: 04:00PM EDT
6.70 +0.06 (+0.90%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MLCO240719C000030002024-04-29 9:35AM EDT3.003.703.906.100.00-1201,351.56%
MLCO240719C000040002024-06-04 9:47AM EDT4.004.102.054.300.00-10575.78%
MLCO240719C000050002024-06-20 10:45AM EDT5.002.870.502.750.00-10236629.69%
MLCO240719C000060002024-07-12 2:36PM EDT6.000.670.101.75+0.12+21.82%3412169.53%
MLCO240719C000070002024-07-12 11:40AM EDT7.000.030.000.15-0.07-70.00%22,29359.38%
MLCO240719C000075002024-07-09 1:02PM EDT7.500.040.000.150.00-13996.88%
MLCO240719C000080002024-07-10 12:34PM EDT8.000.030.000.050.00-154,38295.31%
MLCO240719C000085002024-06-27 11:37AM EDT8.500.070.000.750.00--121275.00%
MLCO240719C000090002024-07-03 12:59PM EDT9.000.050.000.050.00-202,455139.06%
MLCO240719C000100002024-06-27 10:49AM EDT10.000.080.000.100.00-51,740201.56%
MLCO240719C000110002024-06-25 10:47AM EDT11.000.050.000.200.00-12,309273.44%
MLCO240719C000120002024-05-23 12:31PM EDT12.000.100.000.550.00-111,326399.22%
MLCO240719C000130002024-03-14 2:56PM EDT13.000.050.000.300.00-1568368.75%
MLCO240719C000140002024-02-12 3:42PM EDT14.000.250.000.350.00-1038410.94%
MLCO240719C000150002024-06-20 1:14PM EDT15.000.040.000.650.00-2251,318511.72%
MLCO240719C000170002024-06-03 12:07PM EDT17.000.070.000.050.00-90196340.63%
MLCO240719C000200002024-06-03 2:40PM EDT20.000.050.000.100.00-1591,411428.13%
MLCO240719C000220002023-06-20 10:06AM EDT22.000.700.550.700.00--1779.69%
MLCO240719C000250002023-11-07 2:31PM EDT25.000.100.000.450.00-47190641.41%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MLCO240719P000030002023-06-07 3:04PM EDT3.000.100.000.400.00-11,204553.13%
MLCO240719P000040002023-12-13 4:04PM EDT4.000.150.000.250.00-12332.81%
MLCO240719P000050002024-05-20 3:58PM EDT5.000.050.000.050.00-101,084140.63%
MLCO240719P000060002024-07-09 9:50AM EDT6.000.030.000.050.00-145162.50%
MLCO240719P000065002024-07-08 11:26AM EDT6.500.110.050.100.00-16247.66%
MLCO240719P000070002024-07-12 9:30AM EDT7.000.550.350.45+0.20+57.14%102,07064.84%
MLCO240719P000075002024-07-08 1:06PM EDT7.500.700.802.050.00-230259.38%
MLCO240719P000080002024-07-11 2:38PM EDT8.001.200.302.400.00-440476442.58%
MLCO240719P000085002024-06-28 12:09PM EDT8.500.950.702.900.00-670480.08%
MLCO240719P000090002024-07-11 2:40PM EDT9.002.201.153.600.00-190195128.13%
MLCO240719P000100002024-05-24 10:35AM EDT10.001.952.002.150.00-5440.00%
MLCO240719P000110002024-02-29 10:33AM EDT11.003.403.703.900.00-580.00%
MLCO240719P000120002024-07-12 3:43PM EDT12.005.354.306.30+0.15+2.88%11,012632.81%
MLCO240719P000130002024-06-03 2:55PM EDT13.005.005.505.900.00-150.00%
MLCO240719P000150002023-08-16 9:50AM EDT15.004.434.805.000.00-102,7860.00%