MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510C00038000 | 2024-05-01 2:32PM EDT | 38.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| MGM240510C00038500 | 2024-05-01 3:08PM EDT | 38.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MGM240510C00039000 | 2024-05-01 9:49AM EDT | 39.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 20 | 444 | 0.00% |
| MGM240510C00040000 | 2024-05-01 3:58PM EDT | 40.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 155 | 253 | 1.56% |
| MGM240510C00041000 | 2024-05-01 3:52PM EDT | 41.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 27 | 55 | 6.25% |
| MGM240510C00041500 | 2024-05-01 3:47PM EDT | 41.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 8 | 82 | 6.25% |
| MGM240510C00042000 | 2024-05-01 3:58PM EDT | 42.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 34 | 168 | 12.50% |
| MGM240510C00042500 | 2024-05-01 3:45PM EDT | 42.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 16 | 151 | 12.50% |
| MGM240510C00043000 | 2024-05-01 3:49PM EDT | 43.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 56 | 83 | 12.50% |
| MGM240510C00043500 | 2024-05-01 3:33PM EDT | 43.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 65 | 12.50% |
| MGM240510C00044000 | 2024-05-01 3:49PM EDT | 44.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 16 | 282 | 12.50% |
| MGM240510C00044500 | 2024-05-01 1:20PM EDT | 44.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| MGM240510C00045000 | 2024-05-01 2:13PM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 119 | 25.00% |
| MGM240510C00045500 | 2024-05-01 9:52AM EDT | 45.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 23 | 25.00% |
| MGM240510C00046000 | 2024-05-01 11:02AM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| MGM240510C00046500 | 2024-04-29 3:26PM EDT | 46.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 25.00% |
| MGM240510C00047000 | 2024-05-01 12:54PM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 62 | 25.00% |
| MGM240510C00047500 | 2024-04-26 2:13PM EDT | 47.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MGM240510C00048000 | 2024-04-29 10:20AM EDT | 48.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| MGM240510C00049000 | 2024-05-01 10:29AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 76 | 25.00% |
| MGM240510C00050000 | 2024-04-29 10:56AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 25.00% |
| MGM240510C00051000 | 2024-04-29 2:01PM EDT | 51.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 22 | 50 | 50.00% |
| MGM240510C00052000 | 2024-04-12 3:27PM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MGM240510C00053000 | 2024-04-15 12:04PM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| MGM240510C00054000 | 2024-04-05 12:03PM EDT | 54.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MGM240510C00056000 | 2024-04-01 10:45AM EDT | 56.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | - | 1 | 173.44% |
| MGM240510C00060000 | 2024-04-04 10:46AM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510P00033000 | 2024-05-01 12:17PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 25.00% |
| MGM240510P00035000 | 2024-05-01 2:55PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 25.00% |
| MGM240510P00036000 | 2024-05-01 3:49PM EDT | 36.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 74 | 12.50% |
| MGM240510P00037000 | 2024-05-01 3:49PM EDT | 37.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 23 | 24 | 12.50% |
| MGM240510P00037500 | 2024-05-01 3:52PM EDT | 37.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 115 | 121 | 12.50% |
| MGM240510P00038000 | 2024-05-01 3:30PM EDT | 38.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 37 | 96 | 6.25% |
| MGM240510P00038500 | 2024-05-01 3:46PM EDT | 38.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 6.25% |
| MGM240510P00039000 | 2024-05-01 3:59PM EDT | 39.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 15 | 48 | 3.13% |
| MGM240510P00039500 | 2024-05-01 3:55PM EDT | 39.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 1.56% |
| MGM240510P00040000 | 2024-05-01 3:54PM EDT | 40.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 34 | 180 | 0.00% |
| MGM240510P00040500 | 2024-05-01 3:33PM EDT | 40.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 41 | 110 | 0.00% |
| MGM240510P00041000 | 2024-05-01 9:54AM EDT | 41.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| MGM240510P00041500 | 2024-05-01 2:56PM EDT | 41.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| MGM240510P00042000 | 2024-05-01 2:45PM EDT | 42.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 22 | 201 | 0.00% |
| MGM240510P00042500 | 2024-05-01 3:39PM EDT | 42.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| MGM240510P00043000 | 2024-04-30 3:54PM EDT | 43.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| MGM240510P00043500 | 2024-04-30 11:08AM EDT | 43.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MGM240510P00044000 | 2024-04-15 10:11AM EDT | 44.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| MGM240510P00045000 | 2024-05-01 9:31AM EDT | 45.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MGM240510P00045500 | 2024-04-25 11:36AM EDT | 45.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MGM240510P00046000 | 2024-04-30 11:16AM EDT | 46.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 0.00% |
| MGM240510P00047000 | 2024-05-01 9:59AM EDT | 47.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| MGM240510P00048000 | 2024-04-11 2:27PM EDT | 48.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.