UK markets open in 5 hours 26 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.27 +0.32 (+0.41%) GOLD FUTURES
2,313.10 +3.50 (+0.15%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,407.48 +1,495.20 (+3.26%)
MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240524C00037000 | 2024-04-26 9:43AM EDT | 37.00 | 5.45 | 3.75 | 5.20 | 0.00 | - | 1 | 5 | 51.51% |
| MGM240524C00038000 | 2024-05-01 10:08AM EDT | 38.00 | 2.81 | 2.93 | 3.60 | 0.00 | - | 9 | 18 | 47.07% |
| MGM240524C00039000 | 2024-05-02 10:39AM EDT | 39.00 | 2.55 | 2.46 | 2.99 | +0.45 | +21.43% | 1 | 1 | 48.88% |
| MGM240524C00040000 | 2024-05-02 10:26AM EDT | 40.00 | 2.45 | 1.79 | 1.87 | +0.76 | +44.97% | 24 | 90 | 35.16% |
| MGM240524C00041000 | 2024-05-02 3:59PM EDT | 41.00 | 1.32 | 1.21 | 1.30 | +0.06 | +4.76% | 57 | 50 | 34.03% |
| MGM240524C00042000 | 2024-05-02 9:31AM EDT | 42.00 | 1.80 | 0.79 | 0.88 | +0.89 | +97.80% | 7 | 14 | 33.79% |
| MGM240524C00043000 | 2024-05-02 1:34PM EDT | 43.00 | 0.55 | 0.46 | 0.56 | -0.10 | -15.38% | 5 | 32 | 33.35% |
| MGM240524C00044000 | 2024-05-02 11:43AM EDT | 44.00 | 0.30 | 0.25 | 0.33 | -0.08 | -21.05% | 15 | 24 | 32.72% |
| MGM240524C00045000 | 2024-05-02 10:26AM EDT | 45.00 | 0.30 | 0.14 | 1.24 | +0.03 | +11.11% | 13 | 70 | 51.27% |
| MGM240524C00046000 | 2024-05-02 12:47PM EDT | 46.00 | 0.11 | 0.08 | 0.12 | -0.29 | -72.50% | 6 | 17 | 33.50% |
| MGM240524C00047000 | 2024-04-30 3:38PM EDT | 47.00 | 0.14 | 0.03 | 0.18 | 0.00 | - | 1 | 61 | 41.80% |
| MGM240524C00048000 | 2024-05-01 1:04PM EDT | 48.00 | 0.10 | 0.01 | 0.11 | 0.00 | - | 2 | 70 | 41.41% |
| MGM240524C00049000 | 2024-05-01 3:26PM EDT | 49.00 | 0.05 | 0.01 | 0.57 | 0.00 | - | 4 | 11 | 57.13% |
| MGM240524C00050000 | 2024-04-24 2:51PM EDT | 50.00 | 0.14 | 0.00 | 0.65 | 0.00 | - | 1 | 23 | 63.48% |
| MGM240524C00051000 | 2024-04-29 1:16PM EDT | 51.00 | 0.07 | 0.00 | 0.67 | 0.00 | - | 16 | 9 | 68.46% |
| MGM240524C00052000 | 2024-04-25 10:27AM EDT | 52.00 | 0.08 | 0.00 | 0.94 | 0.00 | - | 100 | 2 | 79.54% |
| MGM240524C00053000 | 2024-04-25 10:26AM EDT | 53.00 | 0.05 | 0.00 | 1.67 | 0.00 | - | 100 | 7 | 99.56% |
| MGM240524C00054000 | 2024-04-08 12:46PM EDT | 54.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 1 | 83.01% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240524P00037000 | 2024-05-01 3:06PM EDT | 37.00 | 0.44 | 0.14 | 0.21 | 0.00 | - | 25 | 27 | 35.25% |
| MGM240524P00038000 | 2024-04-26 11:25AM EDT | 38.00 | 0.51 | 0.27 | 0.32 | 0.00 | - | 3 | 4 | 32.96% |
| MGM240524P00039000 | 2024-05-01 12:25PM EDT | 39.00 | 1.29 | 0.47 | 1.16 | 0.00 | - | 6 | 23 | 50.00% |
| MGM240524P00040000 | 2024-04-16 1:26PM EDT | 40.00 | 0.93 | 0.78 | 0.88 | 0.00 | - | 1 | 7 | 32.03% |
| MGM240524P00041000 | 2024-04-22 10:48AM EDT | 41.00 | 1.18 | 1.22 | 1.31 | 0.00 | - | - | 1 | 31.06% |
| MGM240524P00042000 | 2024-05-02 9:30AM EDT | 42.00 | 0.73 | 1.77 | 1.88 | -0.57 | -43.85% | 1 | 4 | 30.42% |
| MGM240524P00043000 | 2024-05-01 1:07PM EDT | 43.00 | 4.20 | 2.46 | 2.63 | 0.00 | - | 1 | 11 | 31.59% |
| MGM240524P00044000 | 2024-05-01 1:11PM EDT | 44.00 | 4.58 | 2.50 | 3.45 | 0.00 | - | 1 | 3 | 32.32% |
| MGM240524P00045000 | 2024-04-30 10:49AM EDT | 45.00 | 4.80 | 4.00 | 6.25 | 0.00 | - | 22 | 26 | 60.60% |
| MGM240524P00046000 | 2024-04-25 12:21PM EDT | 46.00 | 4.15 | 4.90 | 5.35 | 0.00 | - | 1 | 1 | 39.16% |
| MGM240524P00048000 | 2024-05-02 12:08PM EDT | 48.00 | 7.18 | 6.90 | 7.25 | +1.40 | +24.22% | 4 | 4 | 42.29% |
© 2024 Yahoo. All rights reserved.