MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240531C00036000 | 2024-04-30 2:59PM EDT | 36.00 | 4.44 | 4.95 | 5.55 | 0.00 | - | 7 | 8 | 49.81% |
| MGM240531C00038000 | 2024-04-26 9:38AM EDT | 38.00 | 4.55 | 2.88 | 4.25 | 0.00 | - | 24 | 24 | 54.83% |
| MGM240531C00041000 | 2024-05-03 3:04PM EDT | 41.00 | 1.28 | 1.33 | 1.44 | -0.17 | -11.72% | 17 | 41 | 30.79% |
| MGM240531C00042000 | 2024-05-03 3:29PM EDT | 42.00 | 0.86 | 0.86 | 0.97 | -0.14 | -14.00% | 39 | 23 | 29.93% |
| MGM240531C00043000 | 2024-05-03 3:29PM EDT | 43.00 | 0.53 | 0.51 | 0.60 | -0.04 | -7.02% | 92 | 50 | 28.81% |
| MGM240531C00044000 | 2024-05-02 12:31PM EDT | 44.00 | 0.40 | 0.29 | 0.50 | 0.00 | - | 27 | 41 | 32.47% |
| MGM240531C00045000 | 2024-05-03 10:37AM EDT | 45.00 | 0.26 | 0.15 | 1.39 | +0.02 | +8.33% | 3 | 47 | 61.28% |
| MGM240531C00046000 | 2024-05-03 2:26PM EDT | 46.00 | 0.11 | 0.08 | 0.14 | -0.11 | -50.00% | 2 | 52 | 29.49% |
| MGM240531C00047000 | 2024-05-01 10:51AM EDT | 47.00 | 0.17 | 0.03 | 0.11 | 0.00 | - | 10 | 24 | 31.64% |
| MGM240531C00048000 | 2024-04-26 2:14PM EDT | 48.00 | 0.23 | 0.01 | 0.85 | 0.00 | - | 1 | 2 | 50.39% |
| MGM240531C00049000 | 2024-04-22 1:13PM EDT | 49.00 | 0.27 | 0.00 | 1.05 | 0.00 | - | 1 | 11 | 58.25% |
| MGM240531C00050000 | 2024-04-29 11:07AM EDT | 50.00 | 0.09 | 0.01 | 1.09 | 0.00 | - | 1 | 43 | 63.48% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240531P00035000 | 2024-05-02 11:58AM EDT | 35.00 | 0.07 | 0.02 | 0.66 | 0.00 | - | 8 | 9 | 62.35% |
| MGM240531P00038000 | 2024-04-30 2:50PM EDT | 38.00 | 1.00 | 0.26 | 0.31 | 0.00 | - | 4 | 6 | 29.35% |
| MGM240531P00040000 | 2024-05-03 2:26PM EDT | 40.00 | 0.81 | 0.72 | 0.81 | -0.20 | -19.80% | 2 | 25 | 27.74% |
| MGM240531P00041000 | 2024-05-03 2:15PM EDT | 41.00 | 1.26 | 1.14 | 1.27 | -0.76 | -37.62% | 1 | 9 | 27.98% |
| MGM240531P00042000 | 2024-05-03 9:56AM EDT | 42.00 | 1.54 | 1.64 | 1.77 | -1.56 | -50.32% | 5 | 10 | 26.37% |
| MGM240531P00043000 | 2024-04-24 12:00PM EDT | 43.00 | 2.08 | 2.23 | 2.54 | 0.00 | - | - | 1 | 28.32% |
| MGM240531P00044000 | 2024-04-19 12:16PM EDT | 44.00 | 2.88 | 2.73 | 3.25 | 0.00 | - | 1 | 1 | 26.17% |
| MGM240531P00045000 | 2024-05-02 10:13AM EDT | 45.00 | 3.25 | 3.85 | 4.35 | 0.00 | - | 20 | 31 | 34.67% |
© 2024 Yahoo. All rights reserved.