MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250117C00015000 | 2023-11-15 10:37AM EDT | 15.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MGM250117C00018000 | 2024-02-08 3:16PM EDT | 18.00 | 28.90 | 23.35 | 27.60 | 0.00 | - | 2 | 10 | 107.86% |
| MGM250117C00020000 | 2024-03-26 3:51PM EDT | 20.00 | 27.35 | 22.85 | 23.35 | 0.00 | - | 1 | 58 | 90.43% |
| MGM250117C00023000 | 2024-03-22 10:33AM EDT | 23.00 | 22.85 | 19.35 | 21.80 | 0.00 | - | 4 | 56 | 83.47% |
| MGM250117C00025000 | 2024-03-21 9:35AM EDT | 25.00 | 21.40 | 16.90 | 19.05 | 0.00 | - | 5 | 47 | 66.63% |
| MGM250117C00028000 | 2024-04-04 12:40PM EDT | 28.00 | 20.60 | 14.70 | 15.05 | 0.00 | - | 3 | 23 | 54.35% |
| MGM250117C00030000 | 2024-04-03 10:13AM EDT | 30.00 | 18.20 | 12.70 | 13.30 | 0.00 | - | 1 | 720 | 52.39% |
| MGM250117C00032000 | 2024-02-16 1:38PM EDT | 32.00 | 13.65 | 11.15 | 14.50 | 0.00 | - | 2 | 129 | 60.38% |
| MGM250117C00033000 | 2024-04-15 12:57PM EDT | 33.00 | 12.67 | 9.85 | 12.10 | 0.00 | - | 10 | 306 | 59.06% |
| MGM250117C00035000 | 2024-04-26 9:43AM EDT | 35.00 | 10.00 | 9.25 | 9.40 | -0.71 | -6.63% | 3 | 422 | 45.50% |
| MGM250117C00037000 | 2024-03-15 3:48PM EDT | 37.00 | 9.85 | 9.20 | 9.35 | 0.00 | - | 2 | 312 | 53.36% |
| MGM250117C00040000 | 2024-04-26 2:00PM EDT | 40.00 | 6.39 | 6.10 | 6.25 | -1.16 | -15.36% | 2 | 1,171 | 41.32% |
| MGM250117C00042000 | 2024-04-26 11:30AM EDT | 42.00 | 5.30 | 5.05 | 5.20 | -0.90 | -14.52% | 4 | 1,055 | 39.99% |
| MGM250117C00045000 | 2024-04-26 2:00PM EDT | 45.00 | 4.00 | 3.70 | 3.90 | -0.55 | -12.09% | 33 | 2,233 | 38.60% |
| MGM250117C00047000 | 2024-04-25 10:07AM EDT | 47.00 | 3.67 | 3.00 | 3.15 | 0.00 | - | 4 | 1,524 | 37.59% |
| MGM250117C00050000 | 2024-04-26 11:53AM EDT | 50.00 | 2.40 | 2.16 | 2.38 | -0.53 | -18.09% | 11 | 1,878 | 37.43% |
| MGM250117C00055000 | 2024-04-24 9:30AM EDT | 55.00 | 1.61 | 1.16 | 1.26 | 0.00 | - | 1 | 3,602 | 35.23% |
| MGM250117C00060000 | 2024-04-26 2:05PM EDT | 60.00 | 0.69 | 0.61 | 0.68 | -0.18 | -20.69% | 3 | 2,251 | 34.40% |
| MGM250117C00065000 | 2024-04-23 10:48AM EDT | 65.00 | 0.50 | 0.31 | 0.36 | 0.00 | - | 5 | 922 | 33.89% |
| MGM250117C00070000 | 2024-04-01 12:20PM EDT | 70.00 | 0.78 | 0.11 | 0.21 | 0.00 | - | 15 | 640 | 34.18% |
| MGM250117C00075000 | 2024-04-23 2:28PM EDT | 75.00 | 0.15 | 0.04 | 0.17 | 0.00 | - | 22 | 300 | 36.28% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250117P00015000 | 2024-04-16 11:26AM EDT | 15.00 | 0.11 | 0.03 | 0.35 | 0.00 | - | 1 | 382 | 65.33% |
| MGM250117P00018000 | 2024-04-10 3:50PM EDT | 18.00 | 0.09 | 0.04 | 0.44 | 0.00 | - | 3 | 256 | 56.93% |
| MGM250117P00020000 | 2024-04-12 10:23AM EDT | 20.00 | 0.17 | 0.00 | 0.31 | 0.00 | - | 7 | 4,589 | 53.22% |
| MGM250117P00023000 | 2024-03-21 3:28PM EDT | 23.00 | 0.25 | 0.11 | 0.48 | 0.00 | - | 2 | 875 | 48.98% |
| MGM250117P00025000 | 2024-03-25 2:28PM EDT | 25.00 | 0.39 | 0.16 | 0.44 | 0.00 | - | 2 | 866 | 42.19% |
| MGM250117P00028000 | 2024-03-27 2:47PM EDT | 28.00 | 0.45 | 0.57 | 1.69 | 0.00 | - | 5 | 200 | 53.17% |
| MGM250117P00030000 | 2024-04-26 3:52PM EDT | 30.00 | 0.90 | 0.82 | 0.92 | +0.13 | +16.88% | 2 | 379 | 36.89% |
| MGM250117P00032000 | 2024-03-21 11:45AM EDT | 32.00 | 0.96 | 1.09 | 1.17 | 0.00 | - | 1 | 605 | 34.45% |
| MGM250117P00033000 | 2024-04-18 2:00PM EDT | 33.00 | 1.36 | 1.35 | 1.52 | 0.00 | - | 2 | 1,276 | 35.43% |
| MGM250117P00035000 | 2024-04-25 1:33PM EDT | 35.00 | 1.67 | 1.82 | 1.95 | 0.00 | - | 2 | 3,140 | 33.56% |
| MGM250117P00037000 | 2024-04-25 3:33PM EDT | 37.00 | 2.14 | 2.43 | 2.54 | 0.00 | - | 2 | 1,605 | 32.25% |
| MGM250117P00040000 | 2024-04-23 12:17PM EDT | 40.00 | 3.00 | 3.55 | 3.70 | 0.00 | - | 30 | 4,081 | 30.62% |
| MGM250117P00042000 | 2024-04-09 10:48AM EDT | 42.00 | 3.00 | 4.50 | 4.65 | 0.00 | - | 1 | 2,093 | 29.58% |
| MGM250117P00045000 | 2024-04-25 12:03PM EDT | 45.00 | 5.70 | 6.15 | 6.30 | 0.00 | - | 10 | 1,285 | 27.66% |
| MGM250117P00047000 | 2024-04-22 10:46AM EDT | 47.00 | 6.78 | 7.45 | 7.65 | 0.00 | - | 10 | 1,307 | 26.89% |
| MGM250117P00050000 | 2024-04-19 12:52PM EDT | 50.00 | 8.90 | 8.10 | 10.55 | 0.00 | - | 8 | 353 | 31.41% |
| MGM250117P00055000 | 2024-04-10 3:41PM EDT | 55.00 | 12.90 | 13.70 | 14.45 | +1.75 | +15.70% | 1 | 971 | 27.08% |
| MGM250117P00060000 | 2024-04-15 1:57PM EDT | 60.00 | 17.20 | 18.65 | 19.30 | 0.00 | - | 1 | 6 | 30.03% |
| MGM250117P00065000 | 2023-09-26 1:01PM EDT | 65.00 | 27.75 | 29.80 | 30.45 | 0.00 | - | 1 | 0 | 87.99% |
| MGM250117P00070000 | 2024-01-12 1:28PM EDT | 70.00 | 27.43 | 22.20 | 24.75 | 0.00 | - | 60 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.