MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240920C00025000 | 2024-07-15 1:59PM EDT | 25.00 | 21.45 | 16.10 | 18.20 | 0.00 | - | 20 | 20 | 86.91% |
| MGM240920C00030000 | 2024-07-25 9:57AM EDT | 30.00 | 12.75 | 10.85 | 13.40 | 0.00 | - | 1 | 42 | 59.57% |
| MGM240920C00034000 | 2024-06-17 12:00PM EDT | 34.00 | 6.56 | 12.65 | 12.90 | 0.00 | - | 2 | 24 | 141.87% |
| MGM240920C00035000 | 2024-07-11 3:49PM EDT | 35.00 | 11.40 | 7.15 | 9.15 | 0.00 | - | 1 | 17 | 63.43% |
| MGM240920C00036000 | 2024-07-25 3:56PM EDT | 36.00 | 6.30 | 6.45 | 8.70 | 0.00 | - | 15 | 346 | 65.97% |
| MGM240920C00037000 | 2024-07-11 10:00AM EDT | 37.00 | 8.99 | 4.05 | 7.05 | 0.00 | - | 20 | 391 | 68.36% |
| MGM240920C00038000 | 2024-07-24 3:57PM EDT | 38.00 | 5.50 | 4.75 | 4.95 | 0.00 | - | 11 | 427 | 41.60% |
| MGM240920C00039000 | 2024-07-24 11:52AM EDT | 39.00 | 4.85 | 4.05 | 4.20 | 0.00 | - | 2 | 449 | 40.11% |
| MGM240920C00040000 | 2024-07-26 2:54PM EDT | 40.00 | 3.35 | 3.40 | 3.50 | -0.06 | -1.76% | 1 | 364 | 38.70% |
| MGM240920C00041000 | 2024-07-26 10:28AM EDT | 41.00 | 2.74 | 2.81 | 2.85 | -0.01 | -0.36% | 3 | 283 | 37.21% |
| MGM240920C00042000 | 2024-07-26 1:39PM EDT | 42.00 | 2.31 | 2.26 | 2.32 | +0.03 | +1.32% | 3 | 593 | 36.65% |
| MGM240920C00043000 | 2024-07-26 1:39PM EDT | 43.00 | 1.83 | 1.80 | 1.85 | -0.32 | -14.88% | 1 | 765 | 36.01% |
| MGM240920C00044000 | 2024-07-25 2:04PM EDT | 44.00 | 1.55 | 1.40 | 1.44 | 0.00 | - | 4 | 502 | 35.30% |
| MGM240920C00045000 | 2024-07-26 10:59AM EDT | 45.00 | 1.13 | 0.90 | 1.11 | -0.24 | -17.52% | 29 | 538 | 34.84% |
| MGM240920C00046000 | 2024-07-25 3:20PM EDT | 46.00 | 0.76 | 0.77 | 0.85 | -0.10 | -11.63% | 8 | 603 | 34.62% |
| MGM240920C00047000 | 2024-07-25 3:47PM EDT | 47.00 | 0.56 | 0.58 | 0.65 | -0.04 | -6.67% | 3 | 413 | 34.57% |
| MGM240920C00048000 | 2024-07-26 1:01PM EDT | 48.00 | 0.50 | 0.41 | 0.57 | -0.15 | -23.08% | 8 | 2,550 | 36.43% |
| MGM240920C00049000 | 2024-07-26 11:08AM EDT | 49.00 | 0.30 | 0.31 | 0.57 | -0.18 | -37.50% | 2 | 330 | 39.75% |
| MGM240920C00050000 | 2024-07-24 2:50PM EDT | 50.00 | 0.24 | 0.22 | 0.31 | -0.02 | -7.69% | 20 | 793 | 35.79% |
| MGM240920C00055000 | 2024-07-26 11:08AM EDT | 55.00 | 0.08 | 0.05 | 0.13 | -0.02 | -20.00% | 21 | 651 | 40.43% |
| MGM240920C00060000 | 2024-07-02 9:32AM EDT | 60.00 | 0.19 | 0.01 | 0.15 | 0.00 | - | 1 | 37 | 51.56% |
| MGM240920C00065000 | 2024-06-21 11:02AM EDT | 65.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 60 | 40 | 94.04% |
| MGM240920C00070000 | 2024-05-03 2:36PM EDT | 70.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 3 | 0 | 91.21% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240920P00025000 | 2024-06-05 11:44AM EDT | 25.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 8 | 22 | 104.54% |
| MGM240920P00030000 | 2024-07-17 12:38PM EDT | 30.00 | 0.05 | 0.03 | 1.35 | 0.00 | - | 12 | 269 | 75.88% |
| MGM240920P00034000 | 2024-07-26 3:52PM EDT | 34.00 | 0.22 | 0.20 | 0.25 | +0.11 | +100.00% | 2 | 187 | 39.80% |
| MGM240920P00035000 | 2024-07-25 2:16PM EDT | 35.00 | 0.30 | 0.26 | 0.32 | 0.00 | - | 1 | 1,068 | 37.99% |
| MGM240920P00036000 | 2024-07-18 3:48PM EDT | 36.00 | 0.14 | 0.29 | 1.12 | 0.00 | - | 4 | 512 | 53.42% |
| MGM240920P00037000 | 2024-07-22 11:22AM EDT | 37.00 | 0.28 | 0.50 | 0.66 | 0.00 | - | 100 | 231 | 37.74% |
| MGM240920P00038000 | 2024-07-22 3:50PM EDT | 38.00 | 0.59 | 0.69 | 0.78 | 0.00 | - | 21 | 516 | 35.06% |
| MGM240920P00039000 | 2024-07-25 10:09AM EDT | 39.00 | 0.90 | 0.80 | 1.00 | 0.00 | - | 1 | 210 | 33.69% |
| MGM240920P00040000 | 2024-07-26 12:48PM EDT | 40.00 | 1.26 | 1.27 | 1.32 | -0.14 | -10.00% | 2 | 2,193 | 33.11% |
| MGM240920P00041000 | 2024-07-26 2:31PM EDT | 41.00 | 1.73 | 1.64 | 1.72 | +0.16 | +10.19% | 9 | 302 | 32.67% |
| MGM240920P00042000 | 2024-07-26 11:53AM EDT | 42.00 | 2.23 | 2.11 | 2.16 | 0.00 | - | 1 | 667 | 31.76% |
| MGM240920P00043000 | 2024-07-26 3:53PM EDT | 43.00 | 2.66 | 2.64 | 2.71 | +0.03 | +1.14% | 18 | 1,228 | 31.40% |
| MGM240920P00044000 | 2024-07-25 2:29PM EDT | 44.00 | 3.44 | 3.25 | 3.35 | +0.15 | +4.56% | 1 | 5,203 | 31.28% |
| MGM240920P00045000 | 2024-07-25 9:39AM EDT | 45.00 | 3.91 | 2.42 | 4.05 | +0.18 | +4.83% | 2 | 237 | 31.06% |
| MGM240920P00046000 | 2024-07-25 10:28AM EDT | 46.00 | 4.88 | 2.87 | 4.80 | +0.58 | +13.49% | 8 | 173 | 30.57% |
| MGM240920P00047000 | 2024-07-24 3:54PM EDT | 47.00 | 5.00 | 5.30 | 7.35 | 0.00 | - | 12 | 249 | 61.96% |
| MGM240920P00048000 | 2024-07-25 10:44AM EDT | 48.00 | 6.05 | 6.30 | 6.50 | 0.00 | - | 16 | 71 | 30.71% |
| MGM240920P00049000 | 2024-07-22 12:29PM EDT | 49.00 | 5.57 | 6.10 | 7.40 | 0.00 | - | 2 | 2 | 30.71% |
| MGM240920P00050000 | 2024-07-24 2:23PM EDT | 50.00 | 7.40 | 6.15 | 9.50 | 0.00 | - | 2 | 14 | 59.18% |
| MGM240920P00055000 | 2024-04-09 10:01AM EDT | 55.00 | 9.20 | 13.05 | 15.30 | 0.00 | - | 44 | 0 | 68.21% |
© 2024 Yahoo. All rights reserved.