MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230120C00013000 | 2022-05-12 2:41PM EDT | 13.00 | 21.15 | 21.45 | 21.95 | 0.00 | - | 2 | 132 | 76.17% |
| MGM230120C00015000 | 2022-05-09 9:40AM EDT | 15.00 | 22.35 | 19.65 | 20.05 | 0.00 | - | 2 | 0 | 72.17% |
| MGM230120C00018000 | 2022-02-08 11:53AM EDT | 18.00 | 29.00 | 22.35 | 22.85 | 0.00 | - | 1 | 89 | 166.21% |
| MGM230120C00020000 | 2022-05-20 2:38PM EDT | 20.00 | 14.75 | 14.85 | 15.65 | -0.45 | -2.96% | 6 | 729 | 60.21% |
| MGM230120C00022000 | 2022-04-21 10:31AM EDT | 22.00 | 22.65 | 13.15 | 13.95 | 0.00 | - | 2 | 106 | 57.52% |
| MGM230120C00025000 | 2022-05-20 2:54PM EDT | 25.00 | 11.00 | 10.85 | 11.60 | +1.00 | +10.00% | 1 | 354 | 55.08% |
| MGM230120C00027000 | 2022-05-19 9:32AM EDT | 27.00 | 8.15 | 9.40 | 10.15 | 0.00 | - | 3 | 271 | 53.35% |
| MGM230120C00030000 | 2022-05-20 2:08PM EDT | 30.00 | 7.53 | 7.45 | 8.10 | -1.95 | -20.57% | 25 | 905 | 50.77% |
| MGM230120C00032000 | 2022-05-20 2:55PM EDT | 32.00 | 6.60 | 6.70 | 6.95 | +0.35 | +5.60% | 1 | 684 | 51.55% |
| MGM230120C00035000 | 2022-05-20 3:31PM EDT | 35.00 | 5.05 | 5.10 | 5.45 | -0.25 | -4.72% | 10 | 756 | 51.06% |
| MGM230120C00037000 | 2022-05-20 2:34PM EDT | 37.00 | 4.02 | 4.30 | 4.60 | -0.33 | -7.59% | 84 | 2,413 | 50.17% |
| MGM230120C00040000 | 2022-05-20 2:34PM EDT | 40.00 | 3.02 | 3.25 | 3.45 | -0.08 | -2.58% | 63 | 2,550 | 48.34% |
| MGM230120C00042000 | 2022-05-20 1:57PM EDT | 42.00 | 2.61 | 2.44 | 2.90 | +0.10 | +3.98% | 10 | 2,787 | 48.07% |
| MGM230120C00045000 | 2022-05-20 2:32PM EDT | 45.00 | 2.00 | 1.87 | 2.18 | +0.01 | +0.50% | 39 | 4,554 | 47.29% |
| MGM230120C00047000 | 2022-05-19 1:32PM EDT | 47.00 | 1.56 | 1.46 | 1.79 | -0.04 | -2.50% | 10 | 1,704 | 46.80% |
| MGM230120C00050000 | 2022-05-20 9:52AM EDT | 50.00 | 1.08 | 0.97 | 1.29 | -0.02 | -1.82% | 10 | 1,782 | 45.78% |
| MGM230120C00055000 | 2022-05-18 12:33PM EDT | 55.00 | 0.68 | 0.60 | 0.75 | +0.09 | +15.25% | 5 | 2,706 | 44.73% |
| MGM230120C00060000 | 2022-05-20 1:22PM EDT | 60.00 | 0.41 | 0.32 | 0.55 | -0.04 | -8.89% | 7 | 2,463 | 46.48% |
| MGM230120C00065000 | 2022-05-18 10:28AM EDT | 65.00 | 0.25 | 0.12 | 0.34 | 0.00 | - | 3 | 1,609 | 46.19% |
| MGM230120C00070000 | 2022-05-18 11:04AM EDT | 70.00 | 0.18 | 0.00 | 0.28 | 0.00 | - | 16 | 337 | 48.34% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230120P00013000 | 2022-05-16 3:44PM EDT | 13.00 | 0.28 | 0.11 | 0.50 | 0.00 | - | 1 | 605 | 74.90% |
| MGM230120P00015000 | 2022-05-12 9:52AM EDT | 15.00 | 0.35 | 0.15 | 0.61 | 0.00 | - | 10 | 187 | 68.26% |
| MGM230120P00018000 | 2022-05-19 9:30AM EDT | 18.00 | 0.65 | 0.52 | 0.65 | 0.00 | - | 4 | 138 | 61.57% |
| MGM230120P00020000 | 2022-05-20 3:34PM EDT | 20.00 | 0.88 | 0.73 | 0.91 | -0.02 | -2.22% | 10 | 2,888 | 58.89% |
| MGM230120P00022000 | 2022-05-17 9:36AM EDT | 22.00 | 0.94 | 0.76 | 1.46 | 0.00 | - | 4 | 2,513 | 56.27% |
| MGM230120P00025000 | 2022-05-19 11:13AM EDT | 25.00 | 1.95 | 1.58 | 1.94 | 0.00 | - | 3 | 748 | 53.78% |
| MGM230120P00027000 | 2022-05-20 11:46AM EDT | 27.00 | 2.36 | 2.12 | 2.45 | -0.04 | -1.67% | 21 | 1,568 | 51.93% |
| MGM230120P00030000 | 2022-05-20 11:47AM EDT | 30.00 | 3.40 | 3.10 | 3.60 | -0.20 | -5.56% | 42 | 5,580 | 50.22% |
| MGM230120P00032000 | 2022-05-20 11:00AM EDT | 32.00 | 4.10 | 4.00 | 4.15 | -0.10 | -2.38% | 1 | 6,951 | 48.66% |
| MGM230120P00035000 | 2022-05-20 11:22AM EDT | 35.00 | 5.80 | 5.40 | 5.60 | -0.01 | -0.17% | 1 | 6,023 | 46.78% |
| MGM230120P00037000 | 2022-05-20 11:46AM EDT | 37.00 | 6.95 | 6.45 | 6.75 | -0.54 | -7.21% | 15 | 3,870 | 45.92% |
| MGM230120P00040000 | 2022-05-13 2:33PM EDT | 40.00 | 7.75 | 8.45 | 8.70 | 0.00 | - | 9 | 2,105 | 44.92% |
| MGM230120P00042000 | 2022-05-18 2:30PM EDT | 42.00 | 11.01 | 9.85 | 10.10 | 0.00 | - | 1 | 1,066 | 44.04% |
| MGM230120P00045000 | 2022-05-18 12:11PM EDT | 45.00 | 13.10 | 12.05 | 12.35 | 0.00 | - | 10 | 4,231 | 42.58% |
| MGM230120P00047000 | 2022-05-09 11:23AM EDT | 47.00 | 12.95 | 13.70 | 14.00 | 0.00 | - | 2 | 624 | 42.14% |
| MGM230120P00050000 | 2022-05-20 12:11PM EDT | 50.00 | 17.08 | 16.25 | 16.60 | +5.88 | +52.50% | 5 | 1,195 | 41.68% |
| MGM230120P00055000 | 2022-05-10 12:49PM EDT | 55.00 | 20.18 | 20.75 | 21.30 | 0.00 | - | 1 | 776 | 43.48% |
| MGM230120P00060000 | 2022-05-12 9:43AM EDT | 60.00 | 26.60 | 27.10 | 28.10 | 0.00 | - | 1 | 448 | 66.89% |
| MGM230120P00065000 | 2021-12-23 1:54PM EDT | 65.00 | 21.20 | 23.60 | 25.55 | 0.00 | - | 6 | 271 | 0.00% |
| MGM230120P00070000 | 2022-01-27 10:56AM EDT | 70.00 | 28.50 | 25.60 | 26.05 | 0.00 | - | 10 | 62 | 0.00% |
© 2022 Yahoo. All rights reserved.
