MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503C00035000 | 2024-04-19 12:42PM EDT | 35.00 | 7.45 | 6.10 | 6.30 | 0.00 | - | 1 | 1 | 75.78% |
| MGM240503C00037000 | 2024-04-16 10:45AM EDT | 37.00 | 6.00 | 4.25 | 4.40 | 0.00 | - | - | 1 | 67.19% |
| MGM240503C00038000 | 2024-04-26 11:45AM EDT | 38.00 | 4.05 | 3.40 | 3.55 | -0.70 | -14.74% | 556 | 317 | 65.43% |
| MGM240503C00039000 | 2024-04-16 10:30AM EDT | 39.00 | 4.20 | 2.68 | 2.77 | 0.00 | - | 1 | 1 | 65.43% |
| MGM240503C00040000 | 2024-04-26 2:33PM EDT | 40.00 | 2.21 | 2.02 | 2.10 | -0.59 | -21.07% | 219 | 17 | 64.75% |
| MGM240503C00040500 | 2024-04-19 1:59PM EDT | 40.50 | 2.75 | 1.73 | 1.86 | 0.00 | - | 1 | 1 | 65.72% |
| MGM240503C00041000 | 2024-04-26 3:26PM EDT | 41.00 | 1.62 | 1.47 | 1.53 | -0.56 | -25.69% | 20 | 6 | 64.16% |
| MGM240503C00041500 | 2024-04-26 2:51PM EDT | 41.50 | 1.32 | 1.23 | 1.29 | -0.51 | -27.87% | 144 | 25 | 63.87% |
| MGM240503C00042000 | 2024-04-26 3:55PM EDT | 42.00 | 1.07 | 1.01 | 1.08 | -0.33 | -23.57% | 51 | 142 | 63.38% |
| MGM240503C00042500 | 2024-04-26 3:16PM EDT | 42.50 | 0.85 | 0.82 | 0.89 | -0.42 | -33.07% | 43 | 69 | 62.89% |
| MGM240503C00043000 | 2024-04-26 2:51PM EDT | 43.00 | 0.76 | 0.67 | 0.72 | -0.48 | -38.71% | 287 | 188 | 62.70% |
| MGM240503C00043500 | 2024-04-26 3:55PM EDT | 43.50 | 0.56 | 0.53 | 0.59 | -0.35 | -38.46% | 129 | 32 | 62.50% |
| MGM240503C00044000 | 2024-04-26 3:56PM EDT | 44.00 | 0.44 | 0.42 | 0.47 | -0.22 | -33.33% | 414 | 156 | 62.21% |
| MGM240503C00044500 | 2024-04-26 12:54PM EDT | 44.50 | 0.37 | 0.33 | 0.38 | -0.16 | -30.19% | 32 | 91 | 62.31% |
| MGM240503C00045000 | 2024-04-26 3:50PM EDT | 45.00 | 0.29 | 0.25 | 0.29 | -0.16 | -35.56% | 3,552 | 3,792 | 61.72% |
| MGM240503C00045500 | 2024-04-26 10:51AM EDT | 45.50 | 0.29 | 0.20 | 0.23 | -0.06 | -17.14% | 19 | 69 | 62.11% |
| MGM240503C00046000 | 2024-04-26 3:42PM EDT | 46.00 | 0.17 | 0.15 | 0.18 | -0.10 | -37.04% | 33 | 226 | 62.11% |
| MGM240503C00046500 | 2024-04-26 1:51PM EDT | 46.50 | 0.13 | 0.12 | 0.15 | -0.12 | -48.00% | 11 | 23 | 63.09% |
| MGM240503C00047000 | 2024-04-25 12:07PM EDT | 47.00 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 10 | 377 | 62.70% |
| MGM240503C00047500 | 2024-04-22 2:17PM EDT | 47.50 | 0.13 | 0.06 | 0.09 | 0.00 | - | 3 | 14 | 62.50% |
| MGM240503C00048000 | 2024-04-24 10:45AM EDT | 48.00 | 0.08 | 0.05 | 0.08 | -0.03 | -27.27% | 2 | 112 | 64.45% |
| MGM240503C00049000 | 2024-04-24 12:02PM EDT | 49.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 1 | 37 | 66.80% |
| MGM240503C00050000 | 2024-04-23 2:15PM EDT | 50.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 106 | 68.36% |
| MGM240503C00051000 | 2024-04-25 1:46PM EDT | 51.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 14 | 75 | 117.19% |
| MGM240503C00052000 | 2024-04-23 9:30AM EDT | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 68.75% |
| MGM240503C00053000 | 2024-04-15 12:00PM EDT | 53.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 3 | 4 | 132.23% |
| MGM240503C00054000 | 2024-04-08 9:53AM EDT | 54.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | - | 1 | 156.25% |
| MGM240503C00055000 | 2024-04-01 9:41AM EDT | 55.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 151.76% |
| MGM240503C00056000 | 2024-04-09 12:36PM EDT | 56.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 158.40% |
| MGM240503C00057000 | 2024-04-04 9:44AM EDT | 57.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 164.84% |
| MGM240503C00060000 | 2024-04-03 3:59PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 115.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503P00033000 | 2024-04-16 12:00PM EDT | 33.00 | 0.17 | 0.01 | 0.75 | 0.00 | - | - | 6 | 132.23% |
| MGM240503P00036000 | 2024-04-26 2:44PM EDT | 36.00 | 0.11 | 0.11 | 0.14 | 0.00 | - | 38 | 16 | 67.19% |
| MGM240503P00037000 | 2024-04-26 3:42PM EDT | 37.00 | 0.20 | 0.20 | 0.23 | +0.09 | +81.82% | 2 | 22 | 65.33% |
| MGM240503P00038000 | 2024-04-26 2:33PM EDT | 38.00 | 0.32 | 0.35 | 0.40 | +0.19 | +146.15% | 11 | 18 | 64.84% |
| MGM240503P00039000 | 2024-04-26 3:43PM EDT | 39.00 | 0.55 | 0.56 | 0.63 | +0.17 | +44.74% | 527 | 25 | 63.28% |
| MGM240503P00039500 | 2024-04-26 2:33PM EDT | 39.50 | 0.64 | 0.71 | 0.78 | +0.24 | +60.00% | 103 | 8 | 62.89% |
| MGM240503P00040000 | 2024-04-26 3:55PM EDT | 40.00 | 0.93 | 0.89 | 0.97 | +0.39 | +72.22% | 208 | 143 | 62.89% |
| MGM240503P00040500 | 2024-04-26 3:43PM EDT | 40.50 | 1.09 | 1.12 | 1.17 | +0.43 | +65.15% | 11 | 17 | 63.09% |
| MGM240503P00041000 | 2024-04-26 3:27PM EDT | 41.00 | 1.20 | 1.35 | 1.40 | +0.50 | +71.43% | 45 | 40 | 62.60% |
| MGM240503P00041500 | 2024-04-26 3:59PM EDT | 41.50 | 1.62 | 1.61 | 1.66 | +0.67 | +70.53% | 49 | 53 | 62.31% |
| MGM240503P00042000 | 2024-04-26 3:55PM EDT | 42.00 | 1.92 | 1.90 | 1.96 | +0.73 | +61.34% | 654 | 607 | 62.31% |
| MGM240503P00042500 | 2024-04-26 3:18PM EDT | 42.50 | 1.99 | 2.18 | 2.27 | +0.58 | +41.13% | 77 | 172 | 61.04% |
| MGM240503P00043000 | 2024-04-26 3:42PM EDT | 43.00 | 2.46 | 2.51 | 2.61 | +0.77 | +45.56% | 19 | 264 | 60.45% |
| MGM240503P00044000 | 2024-04-26 11:11AM EDT | 44.00 | 2.79 | 3.25 | 3.40 | +0.34 | +13.88% | 1 | 214 | 60.45% |
| MGM240503P00044500 | 2024-04-25 12:21PM EDT | 44.50 | 2.69 | 3.65 | 3.80 | 0.00 | - | 3 | 25 | 59.77% |
| MGM240503P00045000 | 2024-04-26 3:54PM EDT | 45.00 | 4.15 | 4.10 | 4.20 | +1.15 | +38.33% | 4 | 3,589 | 59.38% |
| MGM240503P00045500 | 2024-04-23 9:45AM EDT | 45.50 | 3.05 | 4.50 | 4.70 | 0.00 | - | 1 | 2 | 59.96% |
| MGM240503P00046000 | 2024-04-26 3:57PM EDT | 46.00 | 5.05 | 4.95 | 5.15 | +1.05 | +26.25% | 275 | 152 | 59.57% |
| MGM240503P00047000 | 2024-04-12 3:20PM EDT | 47.00 | 4.51 | 5.80 | 6.10 | 0.00 | - | 1 | 58 | 52.34% |
| MGM240503P00048000 | 2024-04-10 2:53PM EDT | 48.00 | 4.00 | 6.65 | 7.75 | 0.00 | - | 1 | 53 | 90.82% |
| MGM240503P00050000 | 2024-04-12 1:17PM EDT | 50.00 | 6.90 | 8.80 | 10.90 | 0.00 | - | 1 | 0 | 154.49% |
© 2024 Yahoo. All rights reserved.