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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM250117C000150002024-05-08 9:30AM EDT15.0025.2023.9525.600.00-2755.27%
MGM250117C000180002024-02-08 3:16PM EDT18.0028.9023.3527.600.00-210136.91%
MGM250117C000200002024-05-21 1:22PM EDT20.0021.7020.2522.500.00-15887.11%
MGM250117C000230002024-03-22 10:33AM EDT23.0022.8519.3521.800.00-456105.62%
MGM250117C000250002024-05-24 3:39PM EDT25.0015.9015.6015.95-1.30-7.56%24955.03%
MGM250117C000280002024-04-04 12:40PM EDT28.0020.6014.4014.950.00-32369.39%
MGM250117C000300002024-05-22 3:02PM EDT30.0011.8010.6512.200.00-1045755.76%
MGM250117C000320002024-05-23 3:23PM EDT32.009.529.759.90+0.42+4.62%112945.03%
MGM250117C000330002024-05-20 12:33PM EDT33.0010.328.959.600.00-533348.44%
MGM250117C000350002024-05-23 9:49AM EDT35.007.407.507.750.00-17140542.24%
MGM250117C000370002024-05-23 11:28AM EDT37.006.036.206.350.00-230339.66%
MGM250117C000400002024-05-23 3:41PM EDT40.004.064.454.600.00-531,15837.11%
MGM250117C000420002024-05-24 2:02PM EDT42.003.663.503.65+0.47+14.73%21,50935.93%
MGM250117C000450002024-05-23 3:39PM EDT45.002.302.382.51+0.17+7.98%12,38034.55%
MGM250117C000470002024-05-24 3:49PM EDT47.001.881.781.92+0.13+7.43%181,97533.81%
MGM250117C000500002024-05-24 1:50PM EDT50.001.221.131.46+0.17+16.19%261,89135.00%
MGM250117C000550002024-05-24 2:22PM EDT55.000.570.520.60+0.04+7.55%63,52932.13%
MGM250117C000600002024-05-21 3:31PM EDT60.000.360.220.290.00-82,26631.98%
MGM250117C000650002024-05-14 12:44PM EDT65.000.220.070.230.00-3095134.96%
MGM250117C000700002024-05-08 3:44PM EDT70.000.100.020.230.00-10081938.92%
MGM250117C000750002024-04-23 2:28PM EDT75.000.150.000.000.00-2230012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM250117P000150002024-04-16 11:26AM EDT15.000.110.030.090.00-138256.06%
MGM250117P000180002024-05-06 3:59PM EDT18.000.100.020.980.00-125668.90%
MGM250117P000200002024-05-23 11:39AM EDT20.000.140.040.240.00-74,61951.66%
MGM250117P000230002024-05-23 10:59AM EDT23.000.240.080.350.00-187746.19%
MGM250117P000250002024-05-01 9:31AM EDT25.000.460.130.460.00-2586643.12%
MGM250117P000280002024-05-16 1:55PM EDT28.000.410.460.500.00-520635.35%
MGM250117P000300002024-05-23 11:21AM EDT30.000.750.680.720.00-140733.59%
MGM250117P000320002024-05-23 1:16PM EDT32.001.070.991.050.00-260432.28%
MGM250117P000330002024-05-23 10:59AM EDT33.001.291.171.260.00-11,28031.71%
MGM250117P000350002024-05-24 3:48PM EDT35.001.701.671.75-0.07-3.95%64,17130.37%
MGM250117P000370002024-05-23 12:19PM EDT37.002.362.192.380.00-21,62429.09%
MGM250117P000400002024-05-23 10:02AM EDT40.003.653.503.650.00-34,87927.44%
MGM250117P000420002024-05-22 2:00PM EDT42.004.304.504.700.00-12,05926.26%
MGM250117P000450002024-05-24 2:52PM EDT45.006.526.406.55-0.48-6.86%21,49823.95%
MGM250117P000470002024-05-22 9:59AM EDT47.007.457.808.050.00-341,28522.80%
MGM250117P000500002024-04-19 12:52PM EDT50.008.909.309.900.00-83530.00%
MGM250117P000550002024-05-10 2:27PM EDT55.0014.4015.1515.450.00-133424.02%
MGM250117P000600002024-05-02 10:01AM EDT60.0018.7020.2020.450.00-6328.91%
MGM250117P000650002023-09-26 1:01PM EDT65.0027.7529.8030.450.00-1086.62%
MGM250117P000700002024-01-12 1:28PM EDT70.0027.4322.2024.750.00-6000.00%