UK markets closed

MGM Resorts International (MGM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.72+0.79 (+2.03%)
At close: 04:00PM EDT
39.35 -0.37 (-0.93%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM240920C000300002024-05-22 3:18PM EDT30.0010.7510.3010.600.00-1951.17%
MGM240920C000340002024-04-16 3:35PM EDT34.0010.358.108.350.00-12358.47%
MGM240920C000350002024-04-30 3:00PM EDT35.006.846.056.200.00-1939.45%
MGM240920C000360002024-05-14 9:52AM EDT36.007.005.305.450.00-10634638.18%
MGM240920C000370002024-05-21 9:55AM EDT37.005.754.604.750.00-138737.11%
MGM240920C000380002024-05-10 10:05AM EDT38.004.903.954.050.00-15737635.55%
MGM240920C000390002024-05-24 11:55AM EDT39.003.353.353.45+0.30+9.84%1543534.66%
MGM240920C000400002024-05-24 3:29PM EDT40.002.882.862.91+0.12+4.35%3432233.90%
MGM240920C000410002024-05-24 11:47AM EDT41.002.302.352.42+0.01+0.44%125633.13%
MGM240920C000420002024-05-24 12:24PM EDT42.001.931.932.00+0.05+2.66%621632.59%
MGM240920C000430002024-05-24 3:55PM EDT43.001.611.531.80+0.28+21.05%1047534.03%
MGM240920C000440002024-05-16 3:55PM EDT44.002.171.191.320.00-28638331.64%
MGM240920C000450002024-05-24 1:53PM EDT45.001.040.821.06+0.11+11.83%928731.30%
MGM240920C000460002024-05-23 12:30PM EDT46.000.810.770.850.00-135231.10%
MGM240920C000470002024-05-24 10:11AM EDT47.000.610.610.67+0.11+22.00%135230.81%
MGM240920C000480002024-05-24 11:24AM EDT48.000.470.480.53-0.05-9.62%116530.69%
MGM240920C000490002024-05-24 3:47PM EDT49.000.420.370.41+0.07+20.00%320730.45%
MGM240920C000500002024-05-24 11:47AM EDT50.000.300.200.33-0.05-14.29%227430.62%
MGM240920C000550002024-05-17 10:42AM EDT55.000.180.050.170.00-218634.08%
MGM240920C000600002024-05-10 12:29PM EDT60.000.080.010.180.00-603741.41%
MGM240920C000650002024-03-26 12:16PM EDT65.000.360.041.180.00-1661.23%
MGM240920C000700002024-05-03 2:36PM EDT70.000.010.000.150.00-3051.47%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM240920P000250002024-03-25 3:42PM EDT25.000.140.030.000.00-2825.00%
MGM240920P000300002024-05-23 3:58PM EDT30.000.330.200.240.00-321734.96%
MGM240920P000340002024-05-24 12:53PM EDT34.000.610.600.65-0.16-20.78%2017630.76%
MGM240920P000350002024-05-23 2:11PM EDT35.000.990.780.840.00-41,01530.05%
MGM240920P000360002024-05-24 12:23PM EDT36.001.071.001.07-0.06-5.31%448929.32%
MGM240920P000370002024-05-22 2:00PM EDT37.001.201.291.360.00-214428.76%
MGM240920P000380002024-05-24 3:45PM EDT38.001.671.611.70+0.14+9.15%1527728.13%
MGM240920P000390002024-05-23 1:33PM EDT39.002.272.032.090.00-2323027.39%
MGM240920P000400002024-05-24 11:26AM EDT40.002.672.492.54-0.04-1.48%146026.66%
MGM240920P000410002024-05-22 12:55PM EDT41.002.673.003.100.00-124526.43%
MGM240920P000420002024-05-21 3:13PM EDT42.002.973.553.700.00-463725.93%
MGM240920P000430002024-05-07 12:41PM EDT43.003.854.204.350.00-1310625.27%
MGM240920P000440002024-05-13 3:50PM EDT44.004.224.905.050.00-2817724.44%
MGM240920P000450002024-04-23 1:11PM EDT45.004.300.000.000.00-11980.00%
MGM240920P000460002024-05-23 9:48AM EDT46.006.706.506.750.00-116325.05%
MGM240920P000470002024-05-23 3:28PM EDT47.008.307.307.550.00-123123.27%
MGM240920P000480002024-05-22 10:42AM EDT48.007.608.308.500.00-99724.02%
MGM240920P000490002024-05-22 9:47AM EDT49.008.309.209.450.00-713124.41%
MGM240920P000500002024-05-23 10:02AM EDT50.0010.5010.1510.450.00-19126.17%
MGM240920P000550002024-04-09 10:01AM EDT55.009.2013.0515.300.00-44024.61%