UK markets closed
NIKKEI 225
27,927.37 -102.20 (-0.36%) HANG SENG
23,349.38 -417.31 (-1.76%) CRUDE OIL
69.79 +3.53 (+5.33%) GOLD FUTURES
1,779.10 -4.80 (-0.27%) DOW
35,240.70 +660.62 (+1.91%) BTC-GBP
37,087.93 -20.36 (-0.05%)
MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EST. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230120C00013000 | 2021-08-25 4:32PM EST | 13.00 | 25.29 | 31.50 | 33.40 | 0.00 | - | 50 | 150 | 128.03% |
| MGM230120C00015000 | 2021-11-26 9:41AM EST | 15.00 | 25.00 | 27.05 | 28.65 | 0.00 | - | 5 | 167 | 60.30% |
| MGM230120C00018000 | 2021-11-30 11:42AM EST | 18.00 | 20.25 | 24.30 | 25.85 | 0.00 | - | 1 | 95 | 56.89% |
| MGM230120C00020000 | 2021-11-17 12:53PM EST | 20.00 | 26.00 | 22.80 | 23.65 | 0.00 | - | 100 | 757 | 53.96% |
| MGM230120C00022000 | 2021-10-12 9:55AM EST | 22.00 | 25.80 | 23.65 | 24.05 | 0.00 | - | 3 | 91 | 82.84% |
| MGM230120C00025000 | 2021-12-03 11:07AM EST | 25.00 | 17.15 | 18.75 | 19.35 | 0.00 | - | 4 | 298 | 51.59% |
| MGM230120C00027000 | 2021-11-19 12:34PM EST | 27.00 | 19.30 | 17.15 | 17.70 | 0.00 | - | 3 | 255 | 52.78% |
| MGM230120C00030000 | 2021-12-01 3:47PM EST | 30.00 | 12.15 | 14.90 | 15.55 | 0.00 | - | 3 | 874 | 51.55% |
| MGM230120C00032000 | 2021-12-01 3:44PM EST | 32.00 | 10.70 | 13.45 | 14.00 | 0.00 | - | 1 | 197 | 49.17% |
| MGM230120C00035000 | 2021-12-03 11:09AM EST | 35.00 | 10.40 | 11.55 | 12.05 | 0.00 | - | 2 | 801 | 47.69% |
| MGM230120C00037000 | 2021-12-06 12:34PM EST | 37.00 | 10.99 | 10.30 | 10.85 | +1.19 | +12.14% | 4 | 2,268 | 46.80% |
| MGM230120C00040000 | 2021-12-06 2:29PM EST | 40.00 | 9.25 | 8.80 | 9.30 | +1.40 | +17.83% | 28 | 2,529 | 46.17% |
| MGM230120C00042000 | 2021-12-06 12:51PM EST | 42.00 | 8.55 | 7.80 | 8.30 | +1.82 | +27.04% | 6 | 2,158 | 45.39% |
| MGM230120C00045000 | 2021-12-06 1:05PM EST | 45.00 | 7.15 | 6.50 | 7.05 | +1.50 | +26.55% | 8 | 3,269 | 44.89% |
| MGM230120C00047000 | 2021-12-03 2:38PM EST | 47.00 | 5.00 | 5.80 | 6.30 | 0.00 | - | 1 | 708 | 44.53% |
| MGM230120C00050000 | 2021-12-06 2:29PM EST | 50.00 | 5.40 | 5.15 | 5.30 | +1.15 | +27.06% | 19 | 744 | 44.03% |
| MGM230120C00055000 | 2021-12-06 10:52AM EST | 55.00 | 4.15 | 3.65 | 4.00 | +0.85 | +25.76% | 1 | 1,444 | 43.65% |
| MGM230120C00060000 | 2021-12-06 1:15PM EST | 60.00 | 2.92 | 2.72 | 2.98 | +0.58 | +24.79% | 3 | 1,306 | 43.18% |
| MGM230120C00065000 | 2021-12-06 12:36PM EST | 65.00 | 2.24 | 1.99 | 2.36 | +0.45 | +25.14% | 22 | 1,243 | 43.84% |
| MGM230120C00070000 | 2021-12-06 11:35AM EST | 70.00 | 1.77 | 1.46 | 1.70 | +0.37 | +26.43% | 2 | 83 | 42.97% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230120P00013000 | 2021-11-30 12:41PM EST | 13.00 | 0.16 | 0.08 | 0.30 | 0.00 | - | 1 | 135 | 60.84% |
| MGM230120P00015000 | 2021-11-11 1:30PM EST | 15.00 | 0.23 | 0.08 | 0.45 | 0.00 | - | 2 | 55 | 57.42% |
| MGM230120P00018000 | 2021-11-26 11:53AM EST | 18.00 | 0.39 | 0.21 | 0.75 | 0.00 | - | 1 | 64 | 54.79% |
| MGM230120P00020000 | 2021-12-06 11:27AM EST | 20.00 | 0.67 | 0.43 | 1.17 | +0.16 | +31.37% | 1 | 2,763 | 55.66% |
| MGM230120P00022000 | 2021-11-29 10:30AM EST | 22.00 | 0.85 | 0.74 | 0.88 | 0.00 | - | 1 | 2,489 | 51.10% |
| MGM230120P00025000 | 2021-12-02 12:23PM EST | 25.00 | 1.51 | 1.17 | 1.33 | 0.00 | - | 8 | 451 | 49.02% |
| MGM230120P00027000 | 2021-12-02 3:40PM EST | 27.00 | 1.89 | 1.55 | 1.71 | 0.00 | - | 7 | 1,117 | 47.83% |
| MGM230120P00030000 | 2021-12-03 3:54PM EST | 30.00 | 3.10 | 2.24 | 2.44 | 0.00 | - | 1,263 | 2,533 | 46.44% |
| MGM230120P00032000 | 2021-12-03 2:40PM EST | 32.00 | 3.75 | 2.79 | 3.05 | 0.00 | - | 2 | 2,447 | 45.79% |
| MGM230120P00035000 | 2021-12-03 2:37PM EST | 35.00 | 4.90 | 3.80 | 4.10 | 0.00 | - | 128 | 4,554 | 44.73% |
| MGM230120P00037000 | 2021-12-03 2:48PM EST | 37.00 | 5.95 | 4.60 | 4.85 | 0.00 | - | 59 | 4,188 | 43.70% |
| MGM230120P00040000 | 2021-12-06 1:22PM EST | 40.00 | 6.25 | 5.95 | 6.25 | -1.15 | -15.54% | 179 | 1,508 | 42.98% |
| MGM230120P00042000 | 2021-12-06 11:08AM EST | 42.00 | 7.30 | 7.00 | 7.30 | -1.50 | -17.05% | 24 | 849 | 42.59% |
| MGM230120P00045000 | 2021-12-03 2:24PM EST | 45.00 | 10.35 | 8.65 | 9.00 | 0.00 | - | 37 | 504 | 41.90% |
| MGM230120P00047000 | 2021-11-11 10:03AM EST | 47.00 | 8.70 | 9.90 | 10.25 | 0.00 | - | 3 | 560 | 41.55% |
| MGM230120P00050000 | 2021-11-30 10:58AM EST | 50.00 | 13.67 | 12.00 | 12.30 | 0.00 | - | 1 | 1,145 | 41.31% |
| MGM230120P00055000 | 2021-11-09 1:23PM EST | 55.00 | 13.30 | 15.60 | 15.90 | 0.00 | - | 4 | 780 | 40.20% |
| MGM230120P00060000 | 2021-11-09 9:43AM EST | 60.00 | 16.30 | 19.45 | 20.10 | 0.00 | - | 1 | 447 | 40.83% |
| MGM230120P00065000 | 2021-11-30 10:04AM EST | 65.00 | 25.80 | 23.70 | 24.35 | 0.00 | - | 5 | 271 | 40.27% |
| MGM230120P00070000 | 2021-11-15 12:28PM EST | 70.00 | 26.00 | 28.15 | 28.85 | 0.00 | - | 5 | 52 | 40.19% |
© 2021 Yahoo. All rights reserved.
