UK markets open in 4 hours 7 minutes
NIKKEI 225
39,346.92 +559.54 (+1.44%) HANG SENG
19,666.35 +112.74 (+0.58%) CRUDE OIL
80.21 +0.15 (+0.19%) GOLD FUTURES
2,434.70 +17.30 (+0.72%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,538.88 -348.88 (-0.66%)
MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240524C00040000 | 2024-05-17 3:31PM EDT | 2024-05-24 | 1.31 | 1.23 | 1.29 | -0.74 | -36.10% | 58 | 115 | 34.38% |
| MGM240531C00040000 | 2024-05-17 3:10PM EDT | 2024-05-31 | 1.52 | 1.42 | 1.51 | -0.48 | -24.00% | 1 | 165 | 30.81% |
| MGM240607C00040000 | 2024-05-10 3:50PM EDT | 2024-06-07 | 1.52 | 1.63 | 1.70 | 0.00 | - | 3 | 26 | 30.08% |
| MGM240614C00040000 | 2024-05-13 2:46PM EDT | 2024-06-14 | 2.00 | 1.83 | 2.05 | 0.00 | - | 20 | 23 | 34.28% |
| MGM240621C00040000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 2.01 | 2.02 | 2.06 | -0.55 | -21.48% | 309 | 1,982 | 30.64% |
| MGM240719C00040000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 2.62 | 2.55 | 2.61 | -0.43 | -14.10% | 36 | 684 | 31.10% |
| MGM240920C00040000 | 2024-05-17 1:27PM EDT | 2024-09-20 | 4.00 | 3.70 | 3.80 | -0.10 | -2.44% | 2 | 260 | 34.64% |
| MGM241220C00040000 | 2024-05-17 10:39AM EDT | 2024-12-20 | 5.50 | 5.05 | 5.15 | -0.30 | -5.17% | 1 | 31 | 37.33% |
| MGM250117C00040000 | 2024-05-14 1:22PM EDT | 2025-01-17 | 5.64 | 5.40 | 5.50 | 0.00 | - | 9 | 1,153 | 37.82% |
| MGM250620C00040000 | 2024-05-17 12:12PM EDT | 2025-06-20 | 7.60 | 7.20 | 7.40 | -0.05 | -0.65% | 5 | 66 | 41.08% |
| MGM251219C00040000 | 2024-03-28 2:16PM EDT | 2025-12-19 | 14.35 | 9.35 | 9.70 | 0.00 | - | 1 | 32 | 45.69% |
| MGM260116C00040000 | 2024-05-09 9:32AM EDT | 2026-01-16 | 9.15 | 9.05 | 9.45 | 0.00 | - | 40 | 1,057 | 43.37% |
| MGM261218C00040000 | 2024-05-06 2:54PM EDT | 2026-12-18 | 11.55 | 10.00 | 13.20 | 0.00 | - | 2 | 9 | 50.11% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240524P00040000 | 2024-05-17 3:13PM EDT | 2024-05-24 | 0.17 | 0.17 | 0.20 | -0.07 | -29.17% | 3 | 62 | 30.27% |
| MGM240531P00040000 | 2024-05-17 3:28PM EDT | 2024-05-31 | 0.35 | 0.34 | 0.38 | +0.08 | +29.63% | 3 | 103 | 26.95% |
| MGM240607P00040000 | 2024-05-17 9:48AM EDT | 2024-06-07 | 0.38 | 0.50 | 0.59 | -0.14 | -26.92% | 2 | 229 | 27.78% |
| MGM240614P00040000 | 2024-05-17 3:00PM EDT | 2024-06-14 | 0.63 | 0.64 | 0.75 | +0.05 | +8.62% | 10 | 34 | 27.74% |
| MGM240621P00040000 | 2024-05-17 3:10PM EDT | 2024-06-21 | 0.75 | 0.78 | 0.83 | +0.13 | +20.97% | 154 | 1,716 | 26.32% |
| MGM240628P00040000 | 2024-05-15 10:30AM EDT | 2024-06-28 | 0.83 | 0.83 | 1.00 | +0.83 | - | - | 201 | 27.25% |
| MGM240719P00040000 | 2024-05-17 12:00PM EDT | 2024-07-19 | 1.04 | 1.17 | 1.22 | +0.04 | +4.00% | 2 | 236 | 25.51% |
| MGM240816P00040000 | 2024-05-17 10:40AM EDT | 2024-08-16 | 1.58 | 1.66 | 1.77 | +1.58 | - | 1 | 0 | 28.20% |
| MGM240920P00040000 | 2024-05-16 2:40PM EDT | 2024-09-20 | 1.81 | 1.97 | 2.05 | 0.00 | - | 2 | 464 | 26.91% |
| MGM241220P00040000 | 2024-05-02 10:01AM EDT | 2024-12-20 | 3.30 | 2.75 | 2.93 | 0.00 | - | - | 21 | 27.64% |
| MGM250117P00040000 | 2024-05-15 2:28PM EDT | 2025-01-17 | 3.00 | 3.05 | 3.15 | 0.00 | - | 70 | 4,149 | 27.69% |
| MGM250620P00040000 | 2024-05-13 9:30AM EDT | 2025-06-20 | 4.30 | 3.20 | 4.30 | 0.00 | - | 10 | 210 | 28.58% |
| MGM251219P00040000 | 2024-05-16 10:50AM EDT | 2025-12-19 | 4.80 | 5.00 | 5.25 | 0.00 | - | 3 | 122 | 28.42% |
| MGM260116P00040000 | 2024-05-16 12:06PM EDT | 2026-01-16 | 5.05 | 5.10 | 5.45 | 0.00 | - | 1 | 95 | 28.74% |
| MGM261218P00040000 | 2024-05-09 9:48AM EDT | 2026-12-18 | 6.65 | 5.00 | 7.95 | 0.00 | - | 1 | 9 | 32.95% |
© 2024 Yahoo. All rights reserved.