MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230915C00020000 | 2023-02-21 3:22PM EDT | 20.00 | 23.65 | 21.65 | 22.25 | 0.00 | - | 1 | 17 | 83.98% |
| MGM230915C00025000 | 2023-02-08 4:06PM EDT | 25.00 | 17.25 | 18.50 | 18.85 | 0.00 | - | 7 | 9 | 93.60% |
| MGM230915C00028000 | 2023-01-30 12:55PM EDT | 28.00 | 13.60 | 17.60 | 17.80 | 0.00 | - | 9 | 61 | 106.03% |
| MGM230915C00029000 | 2023-02-08 2:46PM EDT | 29.00 | 14.05 | 14.85 | 15.15 | 0.00 | - | 2 | 46 | 78.42% |
| MGM230915C00030000 | 2023-03-16 12:55PM EDT | 30.00 | 14.00 | 12.65 | 12.90 | 0.00 | - | 4 | 15 | 57.18% |
| MGM230915C00031000 | 2023-02-08 2:46PM EDT | 31.00 | 12.40 | 13.25 | 13.40 | 0.00 | - | 3 | 31 | 73.17% |
| MGM230915C00032000 | 2023-03-23 2:27PM EDT | 32.00 | 10.95 | 11.00 | 11.25 | 0.00 | - | 3 | 17 | 53.96% |
| MGM230915C00033000 | 2023-01-26 11:21AM EDT | 33.00 | 9.85 | 11.70 | 11.95 | 0.00 | - | - | 4 | 69.70% |
| MGM230915C00034000 | 2023-03-13 10:36AM EDT | 34.00 | 10.10 | 9.45 | 9.65 | 0.00 | - | 15 | 6 | 50.98% |
| MGM230915C00035000 | 2023-03-24 10:56AM EDT | 35.00 | 8.43 | 8.75 | 8.95 | -0.58 | -6.44% | 1 | 3 | 50.17% |
| MGM230915C00036000 | 2023-03-20 12:58PM EDT | 36.00 | 8.95 | 8.05 | 8.20 | 0.00 | - | 2 | 11 | 49.63% |
| MGM230915C00037000 | 2023-03-09 12:38PM EDT | 37.00 | 10.19 | 7.35 | 7.55 | 0.00 | - | 2 | 8 | 48.84% |
| MGM230915C00038000 | 2023-02-24 11:21AM EDT | 38.00 | 7.95 | 6.70 | 6.90 | 0.00 | - | 1 | 11 | 47.80% |
| MGM230915C00039000 | 2023-03-23 2:52PM EDT | 39.00 | 5.90 | 6.05 | 6.20 | 0.00 | - | 8 | 51 | 46.07% |
| MGM230915C00040000 | 2023-03-24 1:16PM EDT | 40.00 | 5.45 | 5.45 | 5.60 | -0.33 | -5.71% | 20 | 115 | 45.04% |
| MGM230915C00041000 | 2023-03-20 10:48AM EDT | 41.00 | 5.80 | 4.90 | 5.10 | 0.00 | - | 1 | 99 | 44.65% |
| MGM230915C00042000 | 2023-03-22 10:42AM EDT | 42.00 | 5.20 | 4.40 | 4.50 | 0.00 | - | 1 | 144 | 43.12% |
| MGM230915C00043000 | 2023-03-21 3:52PM EDT | 43.00 | 4.90 | 3.90 | 4.05 | 0.00 | - | 1,004 | 1,096 | 42.65% |
| MGM230915C00044000 | 2023-03-24 12:05PM EDT | 44.00 | 3.35 | 3.45 | 3.60 | -0.70 | -17.28% | 38 | 450 | 41.92% |
| MGM230915C00045000 | 2023-03-24 2:42PM EDT | 45.00 | 3.05 | 2.91 | 3.20 | -0.17 | -5.28% | 12 | 1,843 | 41.38% |
| MGM230915C00046000 | 2023-03-23 2:58PM EDT | 46.00 | 2.69 | 2.43 | 2.90 | 0.00 | - | 2 | 128 | 41.46% |
| MGM230915C00047000 | 2023-03-24 11:51AM EDT | 47.00 | 2.25 | 2.33 | 2.51 | -0.85 | -27.42% | 13 | 815 | 40.48% |
| MGM230915C00050000 | 2023-03-24 11:57AM EDT | 50.00 | 1.53 | 1.54 | 1.69 | -0.24 | -13.56% | 11 | 1,458 | 39.23% |
| MGM230915C00055000 | 2023-03-24 9:30AM EDT | 55.00 | 0.71 | 0.68 | 0.75 | +0.01 | +1.43% | 3 | 510 | 36.65% |
| MGM230915C00060000 | 2023-03-23 1:09PM EDT | 60.00 | 0.35 | 0.26 | 0.34 | 0.00 | - | 127 | 130 | 35.84% |
| MGM230915C00065000 | 2023-03-23 11:23AM EDT | 65.00 | 0.16 | 0.07 | 0.18 | 0.00 | - | 62 | 44 | 36.52% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230915P00020000 | 2023-03-24 11:28AM EDT | 20.00 | 0.18 | 0.08 | 0.48 | -0.02 | -10.00% | 2 | 40 | 64.36% |
| MGM230915P00025000 | 2023-03-23 3:46PM EDT | 25.00 | 0.41 | 0.37 | 0.64 | 0.00 | - | 6 | 39 | 54.00% |
| MGM230915P00028000 | 2023-03-22 1:03PM EDT | 28.00 | 0.58 | 0.59 | 0.96 | 0.00 | - | 10 | 36 | 53.42% |
| MGM230915P00029000 | 2023-03-02 3:19PM EDT | 29.00 | 0.49 | 0.75 | 0.98 | 0.00 | - | 5 | 30 | 50.15% |
| MGM230915P00030000 | 2023-03-23 12:17PM EDT | 30.00 | 0.76 | 0.88 | 1.11 | 0.00 | - | 3 | 1,819 | 48.76% |
| MGM230915P00031000 | 2023-02-27 2:44PM EDT | 31.00 | 0.87 | 1.02 | 1.35 | 0.00 | - | 10 | 10 | 48.80% |
| MGM230915P00032000 | 2023-03-10 2:53PM EDT | 32.00 | 1.16 | 1.05 | 1.53 | 0.00 | - | 2 | 42 | 47.63% |
| MGM230915P00033000 | 2023-03-13 12:35PM EDT | 33.00 | 1.48 | 1.38 | 1.69 | 0.00 | - | 28 | 802 | 45.97% |
| MGM230915P00034000 | 2023-03-08 11:59AM EDT | 34.00 | 1.00 | 1.58 | 1.92 | 0.00 | - | 1 | 1,087 | 44.97% |
| MGM230915P00035000 | 2023-03-23 3:46PM EDT | 35.00 | 1.90 | 1.82 | 2.20 | 0.00 | - | 3 | 180 | 44.29% |
| MGM230915P00036000 | 2023-03-10 10:48AM EDT | 36.00 | 2.00 | 2.11 | 2.44 | 0.00 | - | 1 | 296 | 42.90% |
| MGM230915P00037000 | 2023-03-22 10:07AM EDT | 37.00 | 2.10 | 2.40 | 2.65 | 0.00 | - | 20 | 956 | 40.99% |
| MGM230915P00038000 | 2023-03-21 10:09AM EDT | 38.00 | 2.19 | 2.72 | 2.91 | 0.00 | - | 1 | 263 | 39.38% |
| MGM230915P00039000 | 2023-03-21 10:10AM EDT | 39.00 | 2.48 | 3.10 | 3.25 | 0.00 | - | 34 | 1,063 | 38.28% |
| MGM230915P00040000 | 2023-03-24 12:00PM EDT | 40.00 | 3.85 | 3.50 | 3.70 | +0.92 | +31.40% | 15 | 998 | 37.89% |
| MGM230915P00041000 | 2023-03-24 11:10AM EDT | 41.00 | 4.45 | 3.95 | 4.05 | +1.25 | +39.06% | 38 | 449 | 36.30% |
| MGM230915P00042000 | 2023-03-22 1:03PM EDT | 42.00 | 3.95 | 4.40 | 4.50 | 0.00 | - | 10 | 638 | 35.29% |
| MGM230915P00043000 | 2023-03-22 3:51PM EDT | 43.00 | 4.55 | 4.90 | 5.05 | 0.00 | - | 2 | 1,337 | 34.84% |
| MGM230915P00044000 | 2023-03-21 2:35PM EDT | 44.00 | 4.70 | 5.45 | 5.60 | 0.00 | - | 10 | 318 | 34.03% |
| MGM230915P00045000 | 2023-03-21 3:03PM EDT | 45.00 | 5.20 | 6.05 | 6.20 | 0.00 | - | 11 | 256 | 33.35% |
| MGM230915P00046000 | 2023-03-21 3:23PM EDT | 46.00 | 5.75 | 6.65 | 6.80 | 0.00 | - | 8 | 12 | 32.31% |
| MGM230915P00047000 | 2023-03-21 3:42PM EDT | 47.00 | 6.30 | 7.35 | 7.60 | 0.00 | - | 7 | 20 | 32.85% |
| MGM230915P00050000 | 2023-03-16 1:50PM EDT | 50.00 | 8.95 | 9.55 | 9.70 | 0.00 | - | 2 | 61 | 29.25% |
| MGM230915P00055000 | 2023-03-13 9:32AM EDT | 55.00 | 13.60 | 13.80 | 14.10 | 0.00 | - | 5 | 1 | 26.61% |
© 2023 Yahoo. All rights reserved.
