UK Markets open in 3 hrs 33 mins

MGM Resorts International (MGM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.68+0.89 (+2.13%)
At close: 04:00PM EDT
42.51 -0.17 (-0.40%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230616C000150002022-08-01 2:18PM EDT15.0018.5520.7521.050.00--60.00%
MGM230616C000200002022-08-01 2:18PM EDT20.0014.3516.4016.650.00--60.00%
MGM230616C000230002022-08-10 10:00AM EDT23.0013.7013.9014.25+13.70--200.00%
MGM230616C000250002022-08-04 2:40PM EDT25.0012.6512.4512.700.00--360.00%
MGM230616C000280002022-08-04 3:43PM EDT28.0010.5510.3510.600.00-1340.00%
MGM230616C000300002022-08-11 11:21AM EDT30.009.059.059.25+1.15+14.56%1180.00%
MGM230616C000320002022-08-05 12:18PM EDT32.007.897.858.050.00-12570.00%
MGM230616C000350002022-08-11 11:21AM EDT35.006.256.256.40-0.36-5.45%1870.00%
MGM230616C000370002022-08-10 10:06AM EDT37.005.055.305.40+0.40+8.60%2310.00%
MGM230616C000400002022-08-04 10:49AM EDT40.004.464.104.250.00-141433.59%
MGM230616C000420002022-08-08 11:22AM EDT42.003.613.453.600.00--4639.45%
MGM230616C000450002022-08-05 2:34PM EDT45.002.602.612.720.00-101,32544.21%
MGM230616C000470002022-08-04 3:47PM EDT47.002.322.192.280.00--5246.88%
MGM230616C000500002022-08-04 12:49PM EDT50.001.781.621.730.00--3049.73%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230616P000150002022-08-01 9:30AM EDT15.000.560.200.470.00--13131.15%
MGM230616P000200002022-08-03 3:58PM EDT20.001.050.840.900.00--400124.27%
MGM230616P000230002022-07-07 2:30PM EDT23.002.521.441.610.00--1125.49%
MGM230616P000250002022-08-01 3:22PM EDT25.002.301.731.810.00--122118.56%
MGM230616P000280002022-07-08 10:45AM EDT28.004.452.742.940.00--557122.17%
MGM230616P000300002022-07-05 11:50AM EDT30.005.753.403.600.00--11121.00%
MGM230616P000320002022-08-05 3:19PM EDT32.004.153.904.000.00--96115.14%
MGM230616P000350002022-08-08 2:44PM EDT35.005.505.205.400.00--12115.58%
MGM230616P000370002022-08-05 10:35AM EDT37.006.356.256.400.00--70116.14%
MGM230616P000400002022-08-10 11:21AM EDT40.008.388.058.20+0.28+3.46%39118.48%
MGM230616P000420002022-08-08 9:36AM EDT42.009.209.309.500.00--4119.75%
MGM230616P000470002022-07-27 10:41AM EDT47.0016.7113.0513.250.00--3126.34%