UK Markets open in 5 hrs 45 mins

MGM Resorts International (MGM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.60+0.69 (+1.98%)
At close: 04:00PM EDT
35.50 -0.10 (-0.28%)
After hours: 07:39PM 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--659.72%
MGM230616C000200002022-08-01 2:18PM EDT20.0014.3516.4016.650.00--656.96%
MGM230616C000230002022-08-10 10:00AM EDT23.0013.7013.9014.25+13.70--2054.52%
MGM230616C000250002022-08-04 2:40PM EDT25.0012.6512.4512.700.00--3653.44%
MGM230616C000280002022-08-04 3:43PM EDT28.0010.5510.3510.600.00-13451.62%
MGM230616C000300002022-08-11 11:21AM EDT30.009.059.059.25+1.15+14.56%11850.07%
MGM230616C000320002022-08-05 12:18PM EDT32.007.897.858.050.00-125749.71%
MGM230616C000350002022-08-11 11:21AM EDT35.006.256.256.40-0.36-5.45%18747.63%
MGM230616C000370002022-08-10 10:06AM EDT37.005.055.305.40+0.40+8.60%23146.14%
MGM230616C000400002022-08-04 10:49AM EDT40.004.464.104.250.00-141445.29%
MGM230616C000420002022-08-08 11:22AM EDT42.003.613.453.600.00--4644.78%
MGM230616C000450002022-08-05 2:34PM EDT45.002.602.612.720.00-101,32543.56%
MGM230616C000470002022-08-04 3:47PM EDT47.002.322.192.280.00--5243.21%
MGM230616C000500002022-08-04 12:49PM EDT50.001.781.621.730.00--3042.66%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230616P000150002022-08-01 9:30AM EDT15.000.560.200.470.00--1361.23%
MGM230616P000200002022-08-03 3:58PM EDT20.001.050.840.900.00--40055.91%
MGM230616P000230002022-07-07 2:30PM EDT23.002.521.441.610.00--155.27%
MGM230616P000250002022-08-01 3:22PM EDT25.002.301.731.810.00--12250.93%
MGM230616P000280002022-07-08 10:45AM EDT28.004.452.742.940.00--55751.29%
MGM230616P000300002022-07-05 11:50AM EDT30.005.753.403.600.00--1150.56%
MGM230616P000320002022-08-05 3:19PM EDT32.004.153.904.000.00--9645.89%
MGM230616P000350002022-08-08 2:44PM EDT35.005.505.205.400.00--1244.48%
MGM230616P000370002022-08-05 10:35AM EDT37.006.356.256.400.00--7043.08%
MGM230616P000400002022-08-10 11:21AM EDT40.008.388.058.20+0.28+3.46%3941.85%
MGM230616P000420002022-08-08 9:36AM EDT42.009.209.309.500.00--440.86%
MGM230616P000470002022-07-27 10:41AM EDT47.0016.7113.0513.250.00--339.40%