UK Markets open in 3 hrs 33 mins
NIKKEI 225
27,482.36 +536.69 (+1.99%) HANG SENG
19,629.21 +370.45 (+1.92%) CRUDE OIL
69.50 +0.17 (+0.25%) GOLD FUTURES
1,941.30 +0.20 (+0.01%) DOW
32,560.60 +316.02 (+0.98%) BTC-GBP
23,066.25 +203.85 (+0.89%)
MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230616C00015000 | 2022-08-01 2:18PM EDT | 15.00 | 18.55 | 20.75 | 21.05 | 0.00 | - | - | 6 | 0.00% |
| MGM230616C00020000 | 2022-08-01 2:18PM EDT | 20.00 | 14.35 | 16.40 | 16.65 | 0.00 | - | - | 6 | 0.00% |
| MGM230616C00023000 | 2022-08-10 10:00AM EDT | 23.00 | 13.70 | 13.90 | 14.25 | +13.70 | - | - | 20 | 0.00% |
| MGM230616C00025000 | 2022-08-04 2:40PM EDT | 25.00 | 12.65 | 12.45 | 12.70 | 0.00 | - | - | 36 | 0.00% |
| MGM230616C00028000 | 2022-08-04 3:43PM EDT | 28.00 | 10.55 | 10.35 | 10.60 | 0.00 | - | 1 | 34 | 0.00% |
| MGM230616C00030000 | 2022-08-11 11:21AM EDT | 30.00 | 9.05 | 9.05 | 9.25 | +1.15 | +14.56% | 1 | 18 | 0.00% |
| MGM230616C00032000 | 2022-08-05 12:18PM EDT | 32.00 | 7.89 | 7.85 | 8.05 | 0.00 | - | 12 | 57 | 0.00% |
| MGM230616C00035000 | 2022-08-11 11:21AM EDT | 35.00 | 6.25 | 6.25 | 6.40 | -0.36 | -5.45% | 1 | 87 | 0.00% |
| MGM230616C00037000 | 2022-08-10 10:06AM EDT | 37.00 | 5.05 | 5.30 | 5.40 | +0.40 | +8.60% | 2 | 31 | 0.00% |
| MGM230616C00040000 | 2022-08-04 10:49AM EDT | 40.00 | 4.46 | 4.10 | 4.25 | 0.00 | - | 1 | 414 | 33.59% |
| MGM230616C00042000 | 2022-08-08 11:22AM EDT | 42.00 | 3.61 | 3.45 | 3.60 | 0.00 | - | - | 46 | 39.45% |
| MGM230616C00045000 | 2022-08-05 2:34PM EDT | 45.00 | 2.60 | 2.61 | 2.72 | 0.00 | - | 10 | 1,325 | 44.21% |
| MGM230616C00047000 | 2022-08-04 3:47PM EDT | 47.00 | 2.32 | 2.19 | 2.28 | 0.00 | - | - | 52 | 46.88% |
| MGM230616C00050000 | 2022-08-04 12:49PM EDT | 50.00 | 1.78 | 1.62 | 1.73 | 0.00 | - | - | 30 | 49.73% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230616P00015000 | 2022-08-01 9:30AM EDT | 15.00 | 0.56 | 0.20 | 0.47 | 0.00 | - | - | 13 | 131.15% |
| MGM230616P00020000 | 2022-08-03 3:58PM EDT | 20.00 | 1.05 | 0.84 | 0.90 | 0.00 | - | - | 400 | 124.27% |
| MGM230616P00023000 | 2022-07-07 2:30PM EDT | 23.00 | 2.52 | 1.44 | 1.61 | 0.00 | - | - | 1 | 125.49% |
| MGM230616P00025000 | 2022-08-01 3:22PM EDT | 25.00 | 2.30 | 1.73 | 1.81 | 0.00 | - | - | 122 | 118.56% |
| MGM230616P00028000 | 2022-07-08 10:45AM EDT | 28.00 | 4.45 | 2.74 | 2.94 | 0.00 | - | - | 557 | 122.17% |
| MGM230616P00030000 | 2022-07-05 11:50AM EDT | 30.00 | 5.75 | 3.40 | 3.60 | 0.00 | - | - | 11 | 121.00% |
| MGM230616P00032000 | 2022-08-05 3:19PM EDT | 32.00 | 4.15 | 3.90 | 4.00 | 0.00 | - | - | 96 | 115.14% |
| MGM230616P00035000 | 2022-08-08 2:44PM EDT | 35.00 | 5.50 | 5.20 | 5.40 | 0.00 | - | - | 12 | 115.58% |
| MGM230616P00037000 | 2022-08-05 10:35AM EDT | 37.00 | 6.35 | 6.25 | 6.40 | 0.00 | - | - | 70 | 116.14% |
| MGM230616P00040000 | 2022-08-10 11:21AM EDT | 40.00 | 8.38 | 8.05 | 8.20 | +0.28 | +3.46% | 3 | 9 | 118.48% |
| MGM230616P00042000 | 2022-08-08 9:36AM EDT | 42.00 | 9.20 | 9.30 | 9.50 | 0.00 | - | - | 4 | 119.75% |
| MGM230616P00047000 | 2022-07-27 10:41AM EDT | 47.00 | 16.71 | 13.05 | 13.25 | 0.00 | - | - | 3 | 126.34% |
© 2023 Yahoo. All rights reserved.
