UK markets close in 6 hours 26 minutes

MGM Resorts International (MGM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.68+0.89 (+2.13%)
At close: 04:00PM EDT
42.51 -0.17 (-0.40%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM250117C000150002022-12-30 12:29PM EDT15.0020.2927.2528.200.00-2252.05%
MGM250117C000180002023-02-09 10:47AM EDT18.0029.5126.4027.550.00-2468.68%
MGM250117C000200002023-03-14 11:17AM EDT20.0025.550.000.000.00-300.00%
MGM250117C000230002023-03-10 10:58AM EDT23.0022.450.000.000.00-2200.00%
MGM250117C000250002023-02-14 4:37PM EDT25.0022.8920.6521.350.00-23655.65%
MGM250117C000280002023-03-08 4:58PM EDT28.0021.720.000.000.00-600.00%
MGM250117C000300002023-02-17 3:59PM EDT30.0018.8016.4017.100.00-154749.50%
MGM250117C000320002023-02-23 12:36PM EDT32.0017.500.000.000.00-100.00%
MGM250117C000330002023-03-20 12:10PM EDT33.0015.300.000.000.00-300.00%
MGM250117C000350002023-03-03 10:36AM EDT35.0017.250.000.000.00-100.00%
MGM250117C000370002023-03-21 12:53PM EDT37.0013.850.000.000.00-400.00%
MGM250117C000400002023-03-16 9:58AM EDT40.0011.000.000.000.00-100.00%
MGM250117C000420002023-03-17 2:42PM EDT42.009.870.000.000.00-100.00%
MGM250117C000450002023-03-20 9:37AM EDT45.008.650.000.000.00-1300.78%
MGM250117C000470002023-03-20 9:34AM EDT47.007.950.000.000.00-1301.56%
MGM250117C000500002023-03-21 12:49PM EDT50.007.500.000.000.00-103.13%
MGM250117C000550002023-03-20 10:04AM EDT55.005.550.000.000.00-3003.13%
MGM250117C000600002023-03-13 10:51AM EDT60.003.940.000.000.00-106.25%
MGM250117C000650002023-03-02 12:17PM EDT65.004.050.000.000.00-106.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM250117P000150002023-03-17 9:57AM EDT15.000.550.000.000.00-3012.50%
MGM250117P000180002023-03-13 3:33PM EDT18.000.940.000.000.00-5012.50%
MGM250117P000200002023-03-08 4:10PM EDT20.000.750.000.000.00-4012.50%
MGM250117P000230002023-03-16 10:18AM EDT23.001.670.000.000.00-6012.50%
MGM250117P000250002023-03-13 12:45PM EDT25.001.860.000.000.00-1206.25%
MGM250117P000280002023-02-02 11:39AM EDT28.002.501.642.040.00-21638.15%
MGM250117P000300002023-03-13 2:16PM EDT30.003.030.000.000.00-1306.25%
MGM250117P000320002023-01-25 12:55PM EDT32.003.952.993.350.00-6512437.96%
MGM250117P000330002023-03-13 2:20PM EDT33.003.940.000.000.00-2003.13%
MGM250117P000350002023-03-15 1:59PM EDT35.005.050.000.000.00-103.13%
MGM250117P000370002023-03-17 12:03PM EDT37.005.650.000.000.00-3203.13%
MGM250117P000400002023-03-13 12:40PM EDT40.006.550.000.000.00-101.56%
MGM250117P000420002023-03-13 10:21AM EDT42.007.650.000.000.00-100.39%
MGM250117P000450002023-03-15 10:05AM EDT45.009.550.000.000.00-200.00%
MGM250117P000470002023-03-13 9:57AM EDT47.0010.000.000.000.00-5500.00%
MGM250117P000500002023-03-10 2:53PM EDT50.0011.300.000.000.00-700.00%
MGM250117P000550002023-03-02 12:17PM EDT55.0013.000.000.000.00-100.00%
MGM250117P000600002023-03-02 10:49AM EDT60.0016.950.000.000.00-4500.00%
MGM250117P000650002023-03-10 4:51PM EDT65.0022.700.000.000.00-900.00%