MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240628C00030000 | 2024-06-17 10:22AM EDT | 30.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MGM240628C00034000 | 2024-06-17 2:55PM EDT | 34.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| MGM240628C00035500 | 2024-06-12 2:32PM EDT | 35.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MGM240628C00037000 | 2024-05-23 9:50AM EDT | 37.00 | 3.10 | 4.80 | 5.30 | 0.00 | - | 5 | 5 | 62.89% |
| MGM240628C00038000 | 2024-06-17 3:56PM EDT | 38.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MGM240628C00038500 | 2024-06-17 11:16AM EDT | 38.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MGM240628C00039000 | 2024-06-20 3:30PM EDT | 39.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 28 | 64 | 0.00% |
| MGM240628C00039500 | 2024-06-18 2:06PM EDT | 39.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 0.00% |
| MGM240628C00040000 | 2024-06-20 3:04PM EDT | 40.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 16 | 139 | 0.00% |
| MGM240628C00040500 | 2024-06-21 2:57PM EDT | 40.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 577 | 0.00% |
| MGM240628C00041000 | 2024-06-21 3:52PM EDT | 41.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 19 | 670 | 0.00% |
| MGM240628C00041500 | 2024-06-21 3:24PM EDT | 41.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 88 | 98 | 0.00% |
| MGM240628C00042000 | 2024-06-21 3:58PM EDT | 42.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 256 | 1,102 | 0.03% |
| MGM240628C00042500 | 2024-06-21 3:56PM EDT | 42.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 679 | 778 | 3.13% |
| MGM240628C00043000 | 2024-06-21 3:53PM EDT | 43.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 16 | 143 | 6.25% |
| MGM240628C00043500 | 2024-06-21 3:42PM EDT | 43.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 70 | 1,039 | 6.25% |
| MGM240628C00044000 | 2024-06-21 3:07PM EDT | 44.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 34 | 73 | 12.50% |
| MGM240628C00044500 | 2024-06-21 9:40AM EDT | 44.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 12.50% |
| MGM240628C00045000 | 2024-06-20 11:45AM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 319 | 12.50% |
| MGM240628C00046000 | 2024-06-20 11:52AM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| MGM240628C00047000 | 2024-06-20 3:39PM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MGM240628C00048000 | 2024-06-20 12:21PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 25.00% |
| MGM240628C00049000 | 2024-06-21 10:53AM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 25.00% |
| MGM240628C00050000 | 2024-06-20 3:30PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| MGM240628C00051000 | 2024-06-21 3:12PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 461 | 461 | 50.00% |
| MGM240628C00055000 | 2024-06-21 11:55AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240628P00025000 | 2024-05-29 11:14AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MGM240628P00030000 | 2024-06-20 10:13AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| MGM240628P00031000 | 2024-06-18 1:34PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| MGM240628P00032000 | 2024-06-21 10:10AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 50.00% |
| MGM240628P00033000 | 2024-06-21 11:56AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 255 | 50.00% |
| MGM240628P00034000 | 2024-06-21 3:36PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 278 | 301 | 50.00% |
| MGM240628P00035000 | 2024-06-07 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 50.00% |
| MGM240628P00035500 | 2024-06-10 12:38PM EDT | 35.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| MGM240628P00036000 | 2024-06-17 10:28AM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 25.00% |
| MGM240628P00036500 | 2024-06-10 12:37PM EDT | 36.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 14 | 25.00% |
| MGM240628P00037000 | 2024-06-17 10:26AM EDT | 37.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17 | 53 | 25.00% |
| MGM240628P00037500 | 2024-06-17 2:44PM EDT | 37.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
| MGM240628P00038000 | 2024-06-21 3:36PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 202 | 25.00% |
| MGM240628P00038500 | 2024-06-20 1:16PM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| MGM240628P00039000 | 2024-06-20 1:52PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 114 | 12.50% |
| MGM240628P00039500 | 2024-06-20 1:08PM EDT | 39.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 12.50% |
| MGM240628P00040000 | 2024-06-21 3:01PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 42 | 235 | 12.50% |
| MGM240628P00040500 | 2024-06-21 3:46PM EDT | 40.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 6.25% |
| MGM240628P00041000 | 2024-06-21 3:54PM EDT | 41.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,040 | 2,025 | 6.25% |
| MGM240628P00041500 | 2024-06-21 3:21PM EDT | 41.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 14 | 33 | 3.13% |
| MGM240628P00042000 | 2024-06-21 3:28PM EDT | 42.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 85 | 160 | 0.05% |
| MGM240628P00042500 | 2024-06-21 3:59PM EDT | 42.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 60 | 57 | 0.00% |
| MGM240628P00043000 | 2024-06-21 3:53PM EDT | 43.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| MGM240628P00043500 | 2024-06-20 11:45AM EDT | 43.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| MGM240628P00044000 | 2024-06-20 11:51AM EDT | 44.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| MGM240628P00044500 | 2024-06-20 12:53PM EDT | 44.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MGM240628P00045000 | 2024-06-17 12:15PM EDT | 45.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MGM240628P00046000 | 2024-06-18 10:29AM EDT | 46.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MGM240628P00049000 | 2024-06-20 10:03AM EDT | 49.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| MGM240628P00060000 | 2024-06-20 9:44AM EDT | 60.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.