UK markets closed
NIKKEI 225
38,487.90 +433.80 (+1.14%) HANG SENG
18,079.61 -150.59 (-0.83%) CRUDE OIL
77.01 +0.02 (+0.03%) GOLD FUTURES
2,346.40 +0.60 (+0.03%) DOW
38,686.32 +574.82 (+1.51%) Bitcoin GBP
53,260.37 +90.68 (+0.17%)
MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250620C00025000 | 2024-04-22 10:32AM EDT | 25.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MGM250620C00028000 | 2024-05-28 3:20PM EDT | 28.00 | 13.75 | 13.85 | 15.70 | 0.00 | - | 2 | 3 | 51.98% |
| MGM250620C00030000 | 2024-05-30 3:33PM EDT | 30.00 | 11.55 | 12.95 | 14.15 | 0.00 | - | 10 | 475 | 52.34% |
| MGM250620C00033000 | 2024-05-14 9:54AM EDT | 33.00 | 12.30 | 9.00 | 11.75 | 0.00 | - | - | 1 | 51.76% |
| MGM250620C00035000 | 2024-05-16 3:45PM EDT | 35.00 | 10.85 | 9.35 | 9.90 | 0.00 | - | 2 | 132 | 46.09% |
| MGM250620C00038000 | 2024-05-30 9:55AM EDT | 38.00 | 6.95 | 7.50 | 7.95 | 0.00 | - | 10 | 17 | 42.92% |
| MGM250620C00040000 | 2024-05-29 1:41PM EDT | 40.00 | 5.65 | 6.50 | 7.80 | 0.00 | - | 5 | 100 | 47.49% |
| MGM250620C00042000 | 2024-05-29 10:45AM EDT | 42.00 | 4.70 | 5.45 | 5.85 | 0.00 | - | 24 | 132 | 40.28% |
| MGM250620C00045000 | 2024-05-31 1:23PM EDT | 45.00 | 3.90 | 4.30 | 5.90 | +0.22 | +5.98% | 3 | 166 | 46.90% |
| MGM250620C00047000 | 2024-05-31 11:39AM EDT | 47.00 | 3.41 | 3.60 | 4.15 | +0.48 | +16.38% | 2 | 517 | 39.84% |
| MGM250620C00050000 | 2024-05-23 2:27PM EDT | 50.00 | 2.30 | 2.68 | 3.10 | 0.00 | - | 9 | 107 | 37.96% |
| MGM250620C00055000 | 2024-05-09 2:28PM EDT | 55.00 | 2.15 | 1.61 | 1.94 | 0.00 | - | 1 | 2,046 | 36.40% |
| MGM250620C00060000 | 2024-05-30 11:33AM EDT | 60.00 | 0.80 | 0.93 | 1.00 | 0.00 | - | 1 | 76 | 33.48% |
| MGM250620C00065000 | 2024-05-06 3:45PM EDT | 65.00 | 0.83 | 0.52 | 0.87 | 0.00 | - | 1 | 6 | 36.30% |
| MGM250620C00070000 | 2024-05-08 9:48AM EDT | 70.00 | 0.45 | 0.29 | 0.49 | 0.00 | - | - | 5 | 34.91% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250620P00025000 | 2024-05-29 1:30PM EDT | 25.00 | 0.75 | 0.58 | 0.98 | 0.00 | - | 1 | 19 | 42.85% |
| MGM250620P00028000 | 2024-05-28 2:53PM EDT | 28.00 | 1.16 | 0.75 | 1.11 | 0.00 | - | 20 | 121 | 36.55% |
| MGM250620P00030000 | 2024-05-30 2:04PM EDT | 30.00 | 1.57 | 0.97 | 1.81 | 0.00 | - | 2 | 34 | 38.50% |
| MGM250620P00033000 | 2024-05-30 3:36PM EDT | 33.00 | 2.45 | 1.77 | 2.18 | 0.00 | - | 1,877 | 1,605 | 33.42% |
| MGM250620P00035000 | 2024-05-30 2:11PM EDT | 35.00 | 2.98 | 2.30 | 3.65 | 0.00 | - | 25 | 152 | 38.53% |
| MGM250620P00038000 | 2024-05-30 3:30PM EDT | 38.00 | 3.80 | 2.92 | 3.80 | -0.50 | -11.63% | 2 | 118 | 30.20% |
| MGM250620P00040000 | 2024-05-31 2:16PM EDT | 40.00 | 4.55 | 3.50 | 4.65 | +0.25 | +5.81% | 25 | 210 | 28.98% |
| MGM250620P00042000 | 2024-05-24 1:00PM EDT | 42.00 | 5.65 | 5.10 | 6.55 | 0.00 | - | 1 | 837 | 33.42% |
| MGM250620P00045000 | 2024-05-24 9:48AM EDT | 45.00 | 7.65 | 6.20 | 7.75 | 0.00 | - | 3 | 66 | 28.65% |
| MGM250620P00047000 | 2024-04-02 9:47AM EDT | 47.00 | 5.90 | 6.75 | 7.95 | 0.00 | - | 1 | 6 | 19.92% |
| MGM250620P00050000 | 2024-05-21 9:46AM EDT | 50.00 | 9.85 | 9.70 | 11.15 | 0.00 | - | 1 | 65 | 25.59% |
| MGM250620P00055000 | 2024-05-20 10:03AM EDT | 55.00 | 13.85 | 13.95 | 16.15 | 0.00 | - | - | 1 | 31.52% |
| MGM250620P00065000 | 2024-04-03 10:09AM EDT | 65.00 | 18.60 | 21.05 | 25.40 | 0.00 | - | 1 | 0 | 32.72% |
© 2024 Yahoo. All rights reserved.