UK markets open in 2 hours 29 minutes
NIKKEI 225
38,357.03 +154.66 (+0.40%) HANG SENG
18,538.57 +224.71 (+1.23%) CRUDE OIL
79.41 +0.42 (+0.53%) GOLD FUTURES
2,320.40 -1.90 (-0.08%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,249.32 -1,030.39 (-2.05%)
MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510C00025000 | 2024-04-30 2:21PM EDT | 25.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240510C00029500 | 2024-05-01 12:45PM EDT | 29.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240510C00032000 | 2024-04-29 10:46AM EDT | 32.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240510C00033000 | 2024-05-01 2:56PM EDT | 33.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240510C00033500 | 2024-05-02 3:59PM EDT | 33.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240510C00034000 | 2024-04-29 2:56PM EDT | 34.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240510C00035000 | 2024-05-08 12:32PM EDT | 35.00 | 5.05 | 0.00 | 0.00 | -0.65 | -11.40% | 70 | 0 | 0.00% |
| MGM240510C00036000 | 2024-04-29 1:47PM EDT | 36.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240510C00037000 | 2024-04-30 3:59PM EDT | 37.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240510C00038000 | 2024-05-08 3:34PM EDT | 38.00 | 2.05 | 0.00 | 0.00 | -0.62 | -23.22% | 471 | 0 | 0.00% |
| MGM240510C00038500 | 2024-05-08 3:59PM EDT | 38.50 | 1.62 | 0.00 | 0.00 | -0.58 | -26.36% | 17 | 0 | 0.00% |
| MGM240510C00039000 | 2024-05-08 11:15AM EDT | 39.00 | 1.21 | 0.00 | 0.00 | -0.54 | -30.86% | 12 | 0 | 0.00% |
| MGM240510C00039500 | 2024-05-08 3:13PM EDT | 39.50 | 0.72 | 0.00 | 0.00 | -0.57 | -44.19% | 56 | 0 | 0.00% |
| MGM240510C00040000 | 2024-05-08 3:57PM EDT | 40.00 | 0.42 | 0.00 | 0.00 | -0.56 | -57.14% | 287 | 0 | 0.00% |
| MGM240510C00040500 | 2024-05-08 3:57PM EDT | 40.50 | 0.20 | 0.00 | 0.00 | -0.38 | -65.52% | 122 | 0 | 6.25% |
| MGM240510C00041000 | 2024-05-08 3:55PM EDT | 41.00 | 0.08 | 0.00 | 0.00 | -0.24 | -75.00% | 103 | 0 | 12.50% |
| MGM240510C00041500 | 2024-05-08 3:37PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | -0.13 | -81.25% | 57 | 0 | 12.50% |
| MGM240510C00042000 | 2024-05-08 2:01PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | -0.06 | -66.67% | 135 | 0 | 12.50% |
| MGM240510C00042500 | 2024-05-08 10:44AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 5 | 0 | 25.00% |
| MGM240510C00043000 | 2024-05-08 1:29PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 23 | 0 | 25.00% |
| MGM240510C00043500 | 2024-05-06 3:56PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MGM240510C00044000 | 2024-05-06 2:38PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MGM240510C00044500 | 2024-05-03 9:30AM EDT | 44.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MGM240510C00045000 | 2024-05-08 2:00PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MGM240510C00045500 | 2024-05-07 10:35AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240510C00046000 | 2024-05-06 9:43AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240510C00046500 | 2024-05-08 3:38PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | -0.15 | -93.75% | 111 | 0 | 50.00% |
| MGM240510C00047000 | 2024-05-01 12:54PM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| MGM240510C00047500 | 2024-05-08 10:21AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | -0.22 | -95.65% | 2 | 0 | 50.00% |
| MGM240510C00048000 | 2024-04-29 10:20AM EDT | 48.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240510C00048500 | 2024-05-01 10:30AM EDT | 48.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM240510C00049000 | 2024-05-01 10:29AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MGM240510C00049500 | 2024-05-02 9:43AM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM240510C00050000 | 2024-05-06 11:27AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240510C00051000 | 2024-05-03 10:38AM EDT | 51.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240510C00052000 | 2024-04-12 3:27PM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240510C00053000 | 2024-04-15 12:04PM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM240510C00054000 | 2024-04-05 12:03PM EDT | 54.00 | 0.24 | 0.00 | 0.94 | 0.00 | - | 1 | 1 | 308.20% |
| MGM240510C00056000 | 2024-04-01 10:45AM EDT | 56.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | - | 1 | 361.91% |
| MGM240510C00060000 | 2024-04-04 10:46AM EDT | 60.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 231.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510P00032500 | 2024-05-07 3:52PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MGM240510P00033000 | 2024-05-08 12:14PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 218 | 0 | 50.00% |
| MGM240510P00033500 | 2024-05-08 3:11PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,348 | 0 | 50.00% |
| MGM240510P00034000 | 2024-05-01 3:31PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM240510P00034500 | 2024-05-02 9:42AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM240510P00035000 | 2024-05-08 1:40PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 36 | 0 | 50.00% |
| MGM240510P00035500 | 2024-05-02 11:57AM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM240510P00036000 | 2024-05-07 10:33AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240510P00037000 | 2024-05-08 1:13PM EDT | 37.00 | 0.07 | 0.00 | 0.00 | -0.02 | -22.22% | 2 | 0 | 25.00% |
| MGM240510P00037500 | 2024-05-06 2:16PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MGM240510P00038000 | 2024-05-06 1:19PM EDT | 38.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MGM240510P00038500 | 2024-05-08 3:12PM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| MGM240510P00039000 | 2024-05-08 2:58PM EDT | 39.00 | 0.07 | 0.00 | 0.00 | +0.02 | +40.00% | 67 | 0 | 12.50% |
| MGM240510P00039500 | 2024-05-08 1:58PM EDT | 39.50 | 0.16 | 0.00 | 0.00 | +0.05 | +45.45% | 18 | 0 | 6.25% |
| MGM240510P00040000 | 2024-05-08 3:52PM EDT | 40.00 | 0.31 | 0.00 | 0.00 | +0.11 | +55.00% | 91 | 0 | 0.78% |
| MGM240510P00040500 | 2024-05-08 3:47PM EDT | 40.50 | 0.61 | 0.00 | 0.00 | +0.26 | +74.29% | 41 | 0 | 0.00% |
| MGM240510P00041000 | 2024-05-08 3:31PM EDT | 41.00 | 1.05 | 0.00 | 0.00 | +0.41 | +64.06% | 77 | 0 | 0.00% |
| MGM240510P00041500 | 2024-05-07 11:46AM EDT | 41.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MGM240510P00042000 | 2024-05-08 11:17AM EDT | 42.00 | 1.85 | 0.00 | 0.00 | +0.44 | +31.21% | 4 | 0 | 0.00% |
| MGM240510P00042500 | 2024-05-03 3:33PM EDT | 42.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MGM240510P00043000 | 2024-05-08 3:05PM EDT | 43.00 | 2.95 | 0.00 | 0.00 | +0.65 | +28.26% | 10 | 0 | 0.00% |
| MGM240510P00043500 | 2024-05-08 2:46PM EDT | 43.50 | 3.44 | 0.00 | 0.00 | +0.99 | +40.41% | 1 | 0 | 0.00% |
| MGM240510P00044000 | 2024-05-08 11:17AM EDT | 44.00 | 3.90 | 0.00 | 0.00 | +0.72 | +22.64% | 4 | 0 | 0.00% |
| MGM240510P00044500 | 2024-04-30 9:51AM EDT | 44.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240510P00045000 | 2024-05-08 9:45AM EDT | 45.00 | 4.60 | 0.00 | 0.00 | +0.55 | +13.58% | 3 | 0 | 0.00% |
| MGM240510P00045500 | 2024-04-25 11:36AM EDT | 45.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240510P00046000 | 2024-05-02 12:23PM EDT | 46.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MGM240510P00046500 | 2024-05-02 9:32AM EDT | 46.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240510P00047000 | 2024-05-08 1:33PM EDT | 47.00 | 6.99 | 0.00 | 0.00 | -0.21 | -2.92% | 1 | 0 | 0.00% |
| MGM240510P00048000 | 2024-05-08 3:21PM EDT | 48.00 | 7.85 | 0.00 | 0.00 | +4.15 | +112.16% | 2 | 0 | 0.00% |
| MGM240510P00051000 | 2024-05-08 3:21PM EDT | 51.00 | 10.85 | 0.00 | 0.00 | +1.45 | +15.43% | 2 | 0 | 0.00% |
| MGM240510P00052000 | 2024-05-02 11:32AM EDT | 52.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240510P00055000 | 2024-05-02 11:34AM EDT | 55.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.