MGM Resorts International (MGM)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240920C00030000 | 2024-04-18 2:41PM EDT | 30.00 | 13.05 | 11.10 | 12.40 | 0.00 | - | 5 | 10 | 56.76% |
| MGM240920C00034000 | 2024-04-16 3:35PM EDT | 34.00 | 10.35 | 8.05 | 9.75 | 0.00 | - | 1 | 23 | 58.47% |
| MGM240920C00035000 | 2024-04-19 9:35AM EDT | 35.00 | 9.35 | 7.85 | 8.05 | 0.00 | - | 1 | 9 | 45.48% |
| MGM240920C00036000 | 2024-04-22 2:39PM EDT | 36.00 | 8.40 | 7.10 | 8.25 | 0.00 | - | 1 | 144 | 55.08% |
| MGM240920C00037000 | 2024-04-22 11:19AM EDT | 37.00 | 7.40 | 6.05 | 6.50 | 0.00 | - | 6 | 191 | 42.14% |
| MGM240920C00038000 | 2024-04-22 2:41PM EDT | 38.00 | 6.90 | 5.20 | 5.85 | 0.00 | - | 4 | 228 | 41.44% |
| MGM240920C00039000 | 2024-04-22 2:33PM EDT | 39.00 | 6.25 | 5.05 | 5.20 | 0.00 | - | 2 | 434 | 40.38% |
| MGM240920C00040000 | 2024-04-25 10:33AM EDT | 40.00 | 5.47 | 4.50 | 4.60 | 0.00 | - | 10 | 238 | 39.50% |
| MGM240920C00041000 | 2024-04-24 9:44AM EDT | 41.00 | 5.25 | 3.95 | 4.05 | 0.00 | - | 90 | 148 | 38.77% |
| MGM240920C00042000 | 2024-04-26 3:46PM EDT | 42.00 | 3.55 | 3.45 | 3.55 | -0.95 | -21.11% | 1 | 79 | 38.14% |
| MGM240920C00043000 | 2024-04-22 9:49AM EDT | 43.00 | 4.08 | 3.00 | 3.10 | 0.00 | - | 6 | 174 | 37.62% |
| MGM240920C00044000 | 2024-04-26 1:55PM EDT | 44.00 | 2.74 | 2.55 | 2.66 | -0.46 | -14.38% | 10 | 29 | 36.84% |
| MGM240920C00045000 | 2024-04-26 2:07PM EDT | 45.00 | 2.42 | 2.19 | 2.29 | -0.37 | -13.26% | 15 | 148 | 36.38% |
| MGM240920C00046000 | 2024-04-26 2:16PM EDT | 46.00 | 2.03 | 1.88 | 2.08 | -0.38 | -15.77% | 41 | 168 | 37.18% |
| MGM240920C00047000 | 2024-04-24 3:02PM EDT | 47.00 | 2.16 | 1.59 | 1.91 | 0.00 | - | 6 | 69 | 38.15% |
| MGM240920C00048000 | 2024-04-26 3:06PM EDT | 48.00 | 1.45 | 1.34 | 1.46 | -0.45 | -23.68% | 7 | 46 | 35.74% |
| MGM240920C00049000 | 2024-04-24 12:30PM EDT | 49.00 | 1.51 | 1.04 | 1.20 | 0.00 | - | 42 | 88 | 35.01% |
| MGM240920C00050000 | 2024-04-26 3:02PM EDT | 50.00 | 1.03 | 0.89 | 1.01 | -0.25 | -19.53% | 2 | 228 | 34.74% |
| MGM240920C00055000 | 2024-04-18 1:21PM EDT | 55.00 | 0.60 | 0.35 | 0.41 | 0.00 | - | 16 | 272 | 33.99% |
| MGM240920C00060000 | 2024-04-11 9:37AM EDT | 60.00 | 0.44 | 0.13 | 0.20 | 0.00 | - | 1 | 19 | 35.16% |
| MGM240920C00065000 | 2024-03-26 12:16PM EDT | 65.00 | 0.36 | 0.04 | 1.18 | 0.00 | - | 1 | 6 | 51.71% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240920P00025000 | 2024-03-25 3:42PM EDT | 25.00 | 0.14 | 0.03 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| MGM240920P00030000 | 2024-04-22 11:33AM EDT | 30.00 | 0.32 | 0.35 | 0.39 | 0.00 | - | 1 | 208 | 38.38% |
| MGM240920P00034000 | 2024-04-19 2:39PM EDT | 34.00 | 0.81 | 0.84 | 0.90 | 0.00 | - | 2 | 149 | 35.06% |
| MGM240920P00035000 | 2024-04-26 2:37PM EDT | 35.00 | 0.98 | 1.04 | 1.11 | +0.21 | +27.27% | 3 | 70 | 34.52% |
| MGM240920P00036000 | 2024-04-22 1:58PM EDT | 36.00 | 1.05 | 1.27 | 1.33 | 0.00 | - | 4 | 19 | 33.67% |
| MGM240920P00037000 | 2024-04-19 10:07AM EDT | 37.00 | 1.34 | 1.53 | 1.61 | 0.00 | - | 2 | 82 | 33.13% |
| MGM240920P00038000 | 2024-04-26 11:16AM EDT | 38.00 | 1.78 | 1.84 | 1.93 | +0.57 | +47.11% | 9 | 44 | 32.59% |
| MGM240920P00039000 | 2024-04-26 2:00PM EDT | 39.00 | 2.11 | 2.20 | 2.30 | +0.26 | +14.05% | 1 | 88 | 32.12% |
| MGM240920P00040000 | 2024-04-26 2:55PM EDT | 40.00 | 2.51 | 2.60 | 2.69 | +0.23 | +10.09% | 3 | 376 | 31.40% |
| MGM240920P00041000 | 2024-04-26 2:55PM EDT | 41.00 | 2.94 | 3.00 | 3.15 | +0.47 | +19.03% | 10 | 84 | 30.91% |
| MGM240920P00042000 | 2024-04-26 2:25PM EDT | 42.00 | 3.40 | 3.50 | 3.65 | +0.36 | +11.84% | 9 | 435 | 30.35% |
| MGM240920P00043000 | 2024-04-26 3:33PM EDT | 43.00 | 3.95 | 4.05 | 4.20 | +0.35 | +9.72% | 10 | 90 | 29.79% |
| MGM240920P00044000 | 2024-04-25 3:55PM EDT | 44.00 | 4.10 | 4.65 | 4.80 | 0.00 | - | 2 | 130 | 29.25% |
| MGM240920P00045000 | 2024-04-05 9:47AM EDT | 45.00 | 4.30 | 5.25 | 5.40 | 0.00 | - | 11 | 98 | 28.20% |
| MGM240920P00046000 | 2024-04-24 10:00AM EDT | 46.00 | 4.85 | 5.95 | 6.10 | 0.00 | - | 10 | 38 | 27.69% |
| MGM240920P00047000 | 2024-04-25 3:38PM EDT | 47.00 | 5.80 | 6.60 | 6.85 | 0.00 | - | 1 | 103 | 27.25% |
| MGM240920P00048000 | 2024-04-22 10:36AM EDT | 48.00 | 6.55 | 7.40 | 7.65 | 0.00 | - | 73 | 84 | 26.95% |
| MGM240920P00049000 | 2024-04-26 10:30AM EDT | 49.00 | 7.60 | 8.10 | 10.50 | +0.70 | +10.14% | 33 | 94 | 50.44% |
| MGM240920P00050000 | 2024-04-26 10:45AM EDT | 50.00 | 8.45 | 9.15 | 10.55 | +0.05 | +0.60% | 50 | 149 | 42.46% |
| MGM240920P00055000 | 2024-04-09 10:01AM EDT | 55.00 | 9.20 | 13.80 | 15.60 | 0.00 | - | 44 | 142 | 53.20% |
© 2024 Yahoo. All rights reserved.