MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM220916C00015000 | 2022-07-08 12:50PM EDT | 15.00 | 14.50 | 19.55 | 19.75 | 0.00 | - | - | 88 | 0.00% |
| MGM220916C00020000 | 2022-08-10 9:40AM EDT | 20.00 | 15.40 | 15.15 | 15.30 | -0.20 | -1.28% | 11 | 96 | 0.00% |
| MGM220916C00021000 | 2022-08-04 3:52PM EDT | 21.00 | 14.45 | 14.10 | 14.35 | 0.00 | - | - | 31 | 0.00% |
| MGM220916C00022000 | 2022-07-18 10:30AM EDT | 22.00 | 8.40 | 13.10 | 13.35 | 0.00 | - | - | 2 | 0.00% |
| MGM220916C00023000 | 2022-08-04 10:41AM EDT | 23.00 | 12.65 | 12.15 | 12.30 | 0.00 | - | - | 2 | 0.00% |
| MGM220916C00024000 | 2022-08-05 10:02AM EDT | 24.00 | 11.25 | 11.20 | 11.50 | 0.00 | - | - | 1 | 0.00% |
| MGM220916C00025000 | 2022-08-10 11:58AM EDT | 25.00 | 10.00 | 10.20 | 10.40 | +1.10 | +12.36% | 16 | 40 | 0.00% |
| MGM220916C00026000 | 2022-08-11 9:51AM EDT | 26.00 | 9.30 | 9.20 | 9.45 | -0.25 | -2.62% | 5 | 97 | 0.00% |
| MGM220916C00027000 | 2022-08-04 10:48AM EDT | 27.00 | 8.65 | 8.30 | 8.45 | 0.00 | - | 1 | 117 | 0.00% |
| MGM220916C00028000 | 2022-08-10 3:35PM EDT | 28.00 | 6.87 | 7.35 | 7.50 | -0.18 | -2.55% | 2 | 52 | 0.00% |
| MGM220916C00029000 | 2022-08-10 10:22AM EDT | 29.00 | 5.55 | 6.45 | 6.60 | -1.50 | -21.28% | 2 | 191 | 12.50% |
| MGM220916C00030000 | 2022-08-11 12:46PM EDT | 30.00 | 5.41 | 5.55 | 5.65 | +0.63 | +13.18% | 4 | 343 | 31.25% |
| MGM220916C00031000 | 2022-08-09 12:07PM EDT | 31.00 | 3.65 | 4.70 | 4.80 | 0.00 | - | 7 | 114 | 36.52% |
| MGM220916C00032000 | 2022-08-10 2:31PM EDT | 32.00 | 3.45 | 3.85 | 4.00 | +0.50 | +16.95% | 2 | 815 | 38.18% |
| MGM220916C00033000 | 2022-08-10 1:06PM EDT | 33.00 | 3.10 | 3.15 | 3.25 | +0.70 | +29.17% | 1 | 306 | 38.53% |
| MGM220916C00034000 | 2022-08-11 9:40AM EDT | 34.00 | 2.32 | 2.50 | 2.58 | +0.48 | +26.09% | 1 | 190 | 38.62% |
| MGM220916C00035000 | 2022-08-11 1:28PM EDT | 35.00 | 1.91 | 1.92 | 1.98 | +0.52 | +37.41% | 5 | 597 | 38.14% |
| MGM220916C00036000 | 2022-08-11 10:38AM EDT | 36.00 | 1.43 | 1.44 | 1.49 | +0.38 | +36.19% | 10 | 533 | 38.06% |
| MGM220916C00037000 | 2022-08-11 12:08PM EDT | 37.00 | 0.93 | 1.03 | 1.08 | +0.16 | +20.78% | 41 | 771 | 37.70% |
| MGM220916C00038000 | 2022-08-11 10:12AM EDT | 38.00 | 0.83 | 0.73 | 0.77 | +0.28 | +50.91% | 3 | 868 | 37.60% |
| MGM220916C00039000 | 2022-08-11 10:17AM EDT | 39.00 | 0.58 | 0.51 | 0.55 | +0.19 | +48.72% | 4 | 191 | 37.99% |
| MGM220916C00040000 | 2022-08-11 1:50PM EDT | 40.00 | 0.37 | 0.36 | 0.38 | +0.09 | +32.14% | 68 | 3,944 | 38.14% |
| MGM220916C00041000 | 2022-08-11 11:28AM EDT | 41.00 | 0.26 | 0.25 | 0.28 | +0.07 | +36.84% | 1 | 1,216 | 39.16% |
| MGM220916C00042000 | 2022-08-11 1:11PM EDT | 42.00 | 0.19 | 0.19 | 0.20 | -0.02 | -9.52% | 6 | 848 | 39.84% |
| MGM220916C00043000 | 2022-08-10 10:16AM EDT | 43.00 | 0.12 | 0.14 | 0.15 | -0.03 | -20.00% | 52 | 370 | 41.02% |
| MGM220916C00044000 | 2022-08-11 10:19AM EDT | 44.00 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 4 | 440 | 42.58% |
| MGM220916C00045000 | 2022-08-11 1:38PM EDT | 45.00 | 0.10 | 0.09 | 0.11 | +0.05 | +100.00% | 4 | 4,117 | 45.31% |
| MGM220916C00046000 | 2022-08-11 10:20AM EDT | 46.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 8 | 1,428 | 46.68% |
| MGM220916C00047000 | 2022-08-11 10:14AM EDT | 47.00 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 1 | 397 | 48.83% |
| MGM220916C00048000 | 2022-08-09 2:11PM EDT | 48.00 | 0.04 | 0.05 | 0.07 | 0.00 | - | 1 | 1,568 | 50.59% |
| MGM220916C00049000 | 2022-08-11 9:31AM EDT | 49.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 5 | 620 | 50.59% |
| MGM220916C00050000 | 2022-08-11 1:26PM EDT | 50.00 | 0.07 | 0.05 | 0.06 | +0.03 | +75.00% | 2 | 3,731 | 53.91% |
| MGM220916C00055000 | 2022-08-03 2:24PM EDT | 55.00 | 0.11 | 0.02 | 0.04 | 0.00 | - | - | 1,272 | 60.94% |
| MGM220916C00060000 | 2022-08-11 1:26PM EDT | 60.00 | 0.02 | 0.01 | 0.03 | +0.02 | - | 6 | 649 | 67.97% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM220916P00015000 | 2022-08-03 3:40PM EDT | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 110.94% |
| MGM220916P00020000 | 2022-08-05 12:44PM EDT | 20.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | - | 2,097 | 83.59% |
| MGM220916P00021000 | 2022-07-18 10:26AM EDT | 21.00 | 0.28 | 0.02 | 0.04 | 0.00 | - | - | 5 | 76.56% |
| MGM220916P00022000 | 2022-08-11 9:44AM EDT | 22.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 1 | 187 | 73.44% |
| MGM220916P00023000 | 2022-08-09 3:56PM EDT | 23.00 | 0.09 | 0.04 | 0.06 | 0.00 | - | 2 | 314 | 69.92% |
| MGM220916P00024000 | 2022-08-03 9:55AM EDT | 24.00 | 0.22 | 0.06 | 0.08 | 0.00 | - | 1 | 83 | 67.58% |
| MGM220916P00025000 | 2022-08-09 3:56PM EDT | 25.00 | 0.15 | 0.09 | 0.10 | 0.00 | - | 2 | 2,929 | 64.84% |
| MGM220916P00026000 | 2022-08-04 3:14PM EDT | 26.00 | 0.15 | 0.12 | 0.13 | 0.00 | - | 1 | 266 | 62.11% |
| MGM220916P00027000 | 2022-08-10 11:55AM EDT | 27.00 | 0.21 | 0.16 | 0.18 | -0.01 | -4.55% | 2 | 220 | 59.77% |
| MGM220916P00028000 | 2022-08-11 1:21PM EDT | 28.00 | 0.23 | 0.22 | 0.23 | -0.13 | -36.11% | 2 | 207 | 57.23% |
| MGM220916P00029000 | 2022-08-11 10:58AM EDT | 29.00 | 0.29 | 0.29 | 0.31 | -0.20 | -40.82% | 2 | 187 | 54.79% |
| MGM220916P00030000 | 2022-08-11 2:38PM EDT | 30.00 | 0.41 | 0.39 | 0.42 | -0.24 | -36.92% | 166 | 3,534 | 52.73% |
| MGM220916P00031000 | 2022-08-11 1:33PM EDT | 31.00 | 0.54 | 0.53 | 0.56 | -0.33 | -37.93% | 20 | 332 | 50.88% |
| MGM220916P00032000 | 2022-08-11 12:50PM EDT | 32.00 | 0.77 | 0.71 | 0.75 | -0.36 | -31.86% | 5 | 910 | 49.71% |
| MGM220916P00033000 | 2022-08-11 10:54AM EDT | 33.00 | 0.92 | 0.97 | 1.01 | -0.58 | -38.67% | 2 | 940 | 48.54% |
| MGM220916P00034000 | 2022-08-11 10:21AM EDT | 34.00 | 1.14 | 1.29 | 1.33 | -0.94 | -45.19% | 32 | 3,164 | 47.27% |
| MGM220916P00035000 | 2022-08-11 12:50PM EDT | 35.00 | 1.73 | 1.69 | 1.74 | -0.87 | -33.46% | 17 | 436 | 46.48% |
| MGM220916P00036000 | 2022-08-11 10:10AM EDT | 36.00 | 2.00 | 2.20 | 2.26 | -1.20 | -37.50% | 22 | 633 | 46.48% |
| MGM220916P00037000 | 2022-07-27 9:51AM EDT | 37.00 | 6.40 | 2.79 | 2.87 | 0.00 | - | - | 554 | 46.78% |
| MGM220916P00038000 | 2022-08-10 1:10PM EDT | 38.00 | 3.80 | 3.50 | 3.60 | +0.30 | +8.57% | 2 | 214 | 48.34% |
| MGM220916P00039000 | 2022-08-11 10:00AM EDT | 39.00 | 4.10 | 4.25 | 4.40 | -2.60 | -38.81% | 4 | 556 | 50.29% |
| MGM220916P00040000 | 2022-08-11 10:00AM EDT | 40.00 | 5.09 | 5.15 | 5.20 | -1.23 | -19.46% | 10 | 1,121 | 50.39% |
| MGM220916P00041000 | 2022-08-03 10:18AM EDT | 41.00 | 7.40 | 6.00 | 6.10 | 0.00 | - | 1 | 147 | 52.25% |
| MGM220916P00043000 | 2022-07-27 2:40PM EDT | 43.00 | 12.00 | 7.85 | 8.00 | 0.00 | - | - | 73 | 57.86% |
| MGM220916P00044000 | 2022-08-10 9:40AM EDT | 44.00 | 8.75 | 8.85 | 9.00 | +8.75 | - | - | 22 | 62.31% |
| MGM220916P00045000 | 2022-08-04 9:31AM EDT | 45.00 | 9.60 | 9.85 | 10.00 | 0.00 | - | - | 23 | 66.60% |
| MGM220916P00046000 | 2022-08-10 11:35AM EDT | 46.00 | 11.45 | 10.80 | 11.00 | +0.80 | +7.51% | 1 | 64 | 69.68% |
© 2022 Yahoo. All rights reserved.
