UK markets closed

MGM Resorts International (MGM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.76+0.12 (+0.33%)
At close: 04:00PM EDT
36.99 +0.23 (+0.63%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM250117C000150002023-08-21 2:58PM EDT15.0028.5524.8525.550.00-15106.47%
MGM250117C000180002023-09-19 11:51AM EDT18.0022.4520.4520.700.00-21167.58%
MGM250117C000200002023-09-20 10:00AM EDT20.0021.5018.8019.050.00-55164.11%
MGM250117C000230002023-09-15 9:46AM EDT23.0020.6016.4016.650.00-15359.40%
MGM250117C000250002023-09-11 1:00PM EDT25.0020.9014.9515.150.00-14157.17%
MGM250117C000280002023-07-17 9:58AM EDT28.0022.8019.1019.500.00-422104.94%
MGM250117C000300002023-09-28 12:50PM EDT30.0011.6011.4011.750.00-417651.78%
MGM250117C000320002023-09-21 2:28PM EDT32.0011.0010.1510.500.00-110250.02%
MGM250117C000330002023-09-21 3:12PM EDT33.0010.359.659.850.00-13028850.01%
MGM250117C000350002023-09-29 11:34AM EDT35.008.908.558.70+0.20+2.30%591648.29%
MGM250117C000370002023-09-29 3:37PM EDT37.007.567.507.65+0.11+1.48%48746.83%
MGM250117C000400002023-09-29 2:16PM EDT40.006.256.156.30+0.05+0.81%718345.25%
MGM250117C000420002023-09-28 3:20PM EDT42.005.405.305.450.00-7048343.98%
MGM250117C000450002023-09-28 3:12PM EDT45.004.304.254.400.00-31,32842.70%
MGM250117C000470002023-09-28 10:31AM EDT47.003.453.653.800.00-173641.97%
MGM250117C000500002023-09-28 9:44AM EDT50.002.852.832.970.00-364040.60%
MGM250117C000550002023-09-29 10:24AM EDT55.001.971.891.99+0.07+3.68%22,14339.23%
MGM250117C000600002023-09-27 12:44PM EDT60.001.251.221.290.00-11,67137.94%
MGM250117C000650002023-09-26 2:46PM EDT65.000.840.780.840.00-899237.11%
MGM250117C000700002023-09-29 2:31PM EDT70.000.500.480.54-0.05-9.09%159136.38%
MGM250117C000750002023-09-22 11:30AM EDT75.000.300.300.350.00-55735.89%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM250117P000150002023-09-29 10:06AM EDT15.000.310.290.36-0.08-20.51%129650.10%
MGM250117P000180002023-09-26 3:51PM EDT18.000.600.560.600.00-1017647.61%
MGM250117P000200002023-09-22 2:46PM EDT20.000.790.770.830.00-2514,34845.73%
MGM250117P000230002023-09-29 10:13AM EDT23.001.231.201.27+0.13+11.82%13013543.04%
MGM250117P000250002023-09-20 12:18PM EDT25.001.261.551.640.00-15934241.36%
MGM250117P000280002023-09-25 3:03PM EDT28.002.362.202.340.00-176839.09%
MGM250117P000300002023-09-25 3:22PM EDT30.002.932.792.890.00-2019137.53%
MGM250117P000320002023-09-25 3:14PM EDT32.003.553.403.550.00-25047336.19%
MGM250117P000330002023-09-27 1:38PM EDT33.004.033.753.950.00-101,20635.77%
MGM250117P000350002023-09-28 3:22PM EDT35.004.654.554.700.00-102,98834.13%
MGM250117P000370002023-09-27 3:06PM EDT37.005.655.455.600.00-191,19632.85%
MGM250117P000400002023-09-27 9:45AM EDT40.006.956.957.150.00-173,59730.97%
MGM250117P000420002023-09-26 2:30PM EDT42.008.038.108.300.00-1173929.61%
MGM250117P000450002023-09-28 1:17PM EDT45.0010.229.7010.200.00-1559927.36%
MGM250117P000470002023-09-28 12:19PM EDT47.0011.5711.4011.600.00-277925.73%
MGM250117P000500002023-08-28 10:39AM EDT50.009.9013.9514.250.00-322726.32%
MGM250117P000550002023-09-18 3:44PM EDT55.0015.1018.1518.400.00-1674920.19%
MGM250117P000600002023-09-15 12:11PM EDT60.0018.7023.1023.450.00-8024.68%
MGM250117P000650002023-09-26 1:01PM EDT65.0027.7528.0028.450.00-1027.74%
MGM250117P000700002023-08-02 10:55AM EDT70.0021.0025.2525.900.00-1500.00%