MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230120C00013000 | 2021-12-20 3:19PM EDT | 13.00 | 29.30 | 30.00 | 30.50 | 0.00 | - | 14 | 138 | 0.00% |
| MGM230120C00015000 | 2021-12-22 12:00PM EDT | 15.00 | 30.90 | 27.90 | 28.60 | 0.00 | - | 5 | 161 | 454.98% |
| MGM230120C00018000 | 2021-11-30 12:42PM EDT | 18.00 | 20.25 | 27.50 | 28.00 | 0.00 | - | 1 | 95 | 437.79% |
| MGM230120C00020000 | 2021-12-31 10:42AM EDT | 20.00 | 25.35 | 23.50 | 23.95 | 0.00 | - | 1 | 755 | 301.27% |
| MGM230120C00022000 | 2021-12-21 11:59AM EDT | 22.00 | 23.14 | 21.70 | 22.20 | 0.00 | - | 2 | 100 | 268.12% |
| MGM230120C00025000 | 2022-01-05 3:29PM EDT | 25.00 | 19.80 | 19.10 | 19.60 | -1.82 | -8.42% | 7 | 298 | 229.88% |
| MGM230120C00027000 | 2022-01-05 10:58AM EDT | 27.00 | 19.05 | 17.45 | 17.95 | -0.25 | -1.30% | 1 | 255 | 209.96% |
| MGM230120C00030000 | 2022-01-03 4:03PM EDT | 30.00 | 17.60 | 15.15 | 15.50 | 0.00 | - | 2 | 855 | 185.18% |
| MGM230120C00032000 | 2022-01-04 1:07PM EDT | 32.00 | 15.65 | 13.70 | 14.10 | 0.00 | - | 2 | 189 | 172.36% |
| MGM230120C00035000 | 2022-01-05 4:08PM EDT | 35.00 | 11.97 | 11.65 | 12.05 | -1.68 | -12.31% | 1 | 759 | 155.42% |
| MGM230120C00037000 | 2022-01-05 11:55AM EDT | 37.00 | 11.60 | 10.45 | 10.80 | -0.50 | -4.13% | 7 | 2,259 | 146.29% |
| MGM230120C00040000 | 2022-01-05 4:45PM EDT | 40.00 | 9.00 | 8.65 | 9.15 | -1.50 | -14.29% | 11 | 2,300 | 134.03% |
| MGM230120C00042000 | 2022-01-04 2:56PM EDT | 42.00 | 9.42 | 7.80 | 8.15 | 0.00 | - | 1 | 2,117 | 128.32% |
| MGM230120C00045000 | 2022-01-05 4:48PM EDT | 45.00 | 6.55 | 6.50 | 6.80 | -1.50 | -18.63% | 240 | 3,258 | 120.00% |
| MGM230120C00047000 | 2022-01-05 12:45PM EDT | 47.00 | 6.40 | 5.70 | 6.05 | -0.70 | -9.86% | 83 | 758 | 115.31% |
| MGM230120C00050000 | 2022-01-05 4:54PM EDT | 50.00 | 4.90 | 4.75 | 5.00 | -1.00 | -16.95% | 140 | 680 | 109.45% |
| MGM230120C00055000 | 2022-01-05 4:59PM EDT | 55.00 | 3.55 | 3.30 | 3.65 | -0.70 | -16.47% | 25 | 1,467 | 100.90% |
| MGM230120C00060000 | 2022-01-05 1:43PM EDT | 60.00 | 2.93 | 2.32 | 2.72 | -0.12 | -3.93% | 66 | 1,272 | 95.39% |
| MGM230120C00065000 | 2022-01-03 3:52PM EDT | 65.00 | 2.36 | 1.78 | 1.91 | 0.00 | - | 4 | 1,228 | 91.48% |
| MGM230120C00070000 | 2022-01-04 3:01PM EDT | 70.00 | 1.67 | 0.70 | 1.44 | 0.00 | - | 1 | 91 | 83.11% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230120P00013000 | 2021-12-31 12:16PM EDT | 13.00 | 0.12 | 0.11 | 0.21 | 0.00 | - | 1 | 146 | 66.02% |
| MGM230120P00015000 | 2021-11-11 2:30PM EDT | 15.00 | 0.23 | 0.06 | 0.34 | 0.00 | - | 2 | 55 | 58.50% |
| MGM230120P00018000 | 2021-11-26 12:53PM EDT | 18.00 | 0.39 | 0.11 | 0.38 | 0.00 | - | 1 | 64 | 52.64% |
| MGM230120P00020000 | 2022-01-03 3:45PM EDT | 20.00 | 0.39 | 0.00 | 0.49 | 0.00 | - | 5 | 2,768 | 47.12% |
| MGM230120P00022000 | 2021-11-29 11:30AM EDT | 22.00 | 0.85 | 0.56 | 0.62 | 0.00 | - | 1 | 2,489 | 41.70% |
| MGM230120P00025000 | 2022-01-03 4:48PM EDT | 25.00 | 0.85 | 0.99 | 1.09 | 0.00 | - | 21 | 451 | 37.13% |
| MGM230120P00027000 | 2022-01-05 3:36PM EDT | 27.00 | 1.25 | 1.32 | 1.46 | +0.03 | +2.46% | 10 | 1,124 | 33.01% |
| MGM230120P00030000 | 2022-01-05 4:54PM EDT | 30.00 | 2.02 | 1.93 | 2.09 | +0.39 | +23.93% | 3 | 2,541 | 24.73% |
| MGM230120P00032000 | 2022-01-05 4:54PM EDT | 32.00 | 2.53 | 2.44 | 2.67 | +0.49 | +24.02% | 2 | 2,459 | 17.63% |
| MGM230120P00035000 | 2022-01-05 4:54PM EDT | 35.00 | 3.45 | 3.35 | 3.55 | +0.49 | +16.55% | 8 | 4,608 | 0.00% |
| MGM230120P00037000 | 2022-01-05 4:56PM EDT | 37.00 | 4.20 | 4.10 | 4.30 | +0.60 | +16.67% | 14 | 3,659 | 0.00% |
| MGM230120P00040000 | 2022-01-04 4:29PM EDT | 40.00 | 4.80 | 5.50 | 5.60 | 0.00 | - | 2 | 1,751 | 0.00% |
| MGM230120P00042000 | 2022-01-03 11:35AM EDT | 42.00 | 5.35 | 6.50 | 6.60 | 0.00 | - | 1 | 962 | 0.00% |
| MGM230120P00045000 | 2022-01-04 10:45AM EDT | 45.00 | 6.90 | 8.15 | 8.50 | 0.00 | - | 1 | 2,112 | 0.00% |
| MGM230120P00047000 | 2022-01-05 1:25PM EDT | 47.00 | 8.55 | 9.35 | 9.50 | +0.70 | +8.92% | 4 | 555 | 0.00% |
| MGM230120P00050000 | 2021-12-28 12:38PM EDT | 50.00 | 10.60 | 11.20 | 11.50 | 0.00 | - | 2 | 1,162 | 0.00% |
| MGM230120P00055000 | 2021-12-23 11:03AM EDT | 55.00 | 13.70 | 14.85 | 15.20 | 0.00 | - | 18 | 777 | 0.00% |
| MGM230120P00060000 | 2021-12-17 2:51PM EDT | 60.00 | 19.85 | 18.60 | 19.25 | 0.00 | - | 1 | 447 | 0.00% |
| MGM230120P00065000 | 2021-12-23 1:54PM EDT | 65.00 | 21.20 | 23.15 | 23.50 | 0.00 | - | 6 | 271 | 0.00% |
| MGM230120P00070000 | 2021-12-28 12:38PM EDT | 70.00 | 26.45 | 27.65 | 28.00 | 0.00 | - | 1 | 52 | 0.00% |
© 2022 Yahoo. All rights reserved.
