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 | 2024-07-24 2:20PM EDT | 15.00 | 28.10 | 25.60 | 28.65 | 0.00 | - | 1 | 8 | 88.28% |
| MGM250117C00018000 | 2024-06-24 10:03AM EDT | 18.00 | 24.70 | 25.10 | 25.60 | 0.00 | - | 2 | 12 | 114.16% |
| MGM250117C00020000 | 2024-05-30 2:53PM EDT | 20.00 | 19.25 | 23.00 | 27.30 | 0.00 | - | 1 | 58 | 138.87% |
| MGM250117C00023000 | 2024-03-22 10:33AM EDT | 23.00 | 22.85 | 19.35 | 21.80 | 0.00 | - | 4 | 56 | 90.97% |
| MGM250117C00025000 | 2024-07-15 1:59PM EDT | 25.00 | 22.25 | 16.85 | 19.95 | 0.00 | - | 20 | 69 | 78.13% |
| MGM250117C00028000 | 2024-04-04 12:40PM EDT | 28.00 | 20.60 | 14.40 | 14.95 | 0.00 | - | 3 | 23 | 52.44% |
| MGM250117C00030000 | 2024-07-25 1:53PM EDT | 30.00 | 13.31 | 11.75 | 14.90 | 0.00 | - | 1 | 458 | 56.18% |
| MGM250117C00032000 | 2024-07-26 12:52PM EDT | 32.00 | 11.37 | 11.15 | 13.40 | -1.43 | -11.17% | 1 | 127 | 61.01% |
| MGM250117C00033000 | 2024-07-17 3:29PM EDT | 33.00 | 14.50 | 10.30 | 11.15 | 0.00 | - | 5 | 335 | 50.20% |
| MGM250117C00035000 | 2024-07-26 12:51PM EDT | 35.00 | 8.90 | 8.70 | 10.60 | -0.22 | -2.41% | 1 | 399 | 52.95% |
| MGM250117C00037000 | 2024-07-11 10:56AM EDT | 37.00 | 10.74 | 7.20 | 7.40 | 0.00 | - | 1 | 332 | 42.24% |
| MGM250117C00040000 | 2024-07-26 1:20PM EDT | 40.00 | 5.34 | 5.25 | 5.40 | +0.07 | +1.33% | 5 | 1,114 | 39.21% |
| MGM250117C00042000 | 2024-07-25 2:07PM EDT | 42.00 | 4.23 | 4.15 | 4.30 | -0.14 | -3.20% | 1 | 1,408 | 37.92% |
| MGM250117C00045000 | 2024-07-26 2:05PM EDT | 45.00 | 2.87 | 2.80 | 3.85 | +0.01 | +0.35% | 14 | 2,608 | 44.21% |
| MGM250117C00047000 | 2024-07-26 1:34PM EDT | 47.00 | 2.21 | 2.11 | 2.63 | -0.16 | -6.75% | 14 | 2,227 | 39.05% |
| MGM250117C00050000 | 2024-07-25 1:16PM EDT | 50.00 | 1.52 | 1.34 | 1.47 | 0.00 | - | 63 | 2,685 | 34.84% |
| MGM250117C00055000 | 2024-07-26 1:13PM EDT | 55.00 | 0.61 | 0.56 | 0.87 | -0.08 | -11.59% | 2 | 3,280 | 36.67% |
| MGM250117C00060000 | 2024-07-25 2:04PM EDT | 60.00 | 0.30 | 0.25 | 0.34 | 0.00 | - | 1 | 2,326 | 34.47% |
| MGM250117C00065000 | 2024-07-23 9:30AM EDT | 65.00 | 0.18 | 0.08 | 1.06 | 0.00 | - | 1 | 946 | 52.98% |
| MGM250117C00070000 | 2024-07-24 2:25PM EDT | 70.00 | 0.17 | 0.02 | 0.37 | 0.00 | - | 2 | 826 | 45.70% |
| MGM250117C00075000 | 2024-07-18 12:49PM EDT | 75.00 | 0.15 | 0.01 | 0.69 | 0.00 | - | 2 | 304 | 57.37% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250117P00015000 | 2024-05-30 3:20PM EDT | 15.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 382 | 73.44% |
| MGM250117P00018000 | 2024-06-18 3:39PM EDT | 18.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 4 | 252 | 65.53% |
| MGM250117P00020000 | 2024-07-24 10:32AM EDT | 20.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 5 | 4,380 | 51.37% |
| MGM250117P00023000 | 2024-07-18 12:07PM EDT | 23.00 | 0.09 | 0.00 | 0.43 | 0.00 | - | 31 | 932 | 51.66% |
| MGM250117P00025000 | 2024-07-24 2:26PM EDT | 25.00 | 0.22 | 0.08 | 0.30 | 0.00 | - | 2 | 840 | 48.83% |
| MGM250117P00028000 | 2024-07-24 2:26PM EDT | 28.00 | 0.31 | 0.17 | 0.81 | 0.00 | - | 2 | 172 | 51.98% |
| MGM250117P00030000 | 2024-07-23 3:50PM EDT | 30.00 | 0.30 | 0.36 | 1.08 | 0.00 | - | 1 | 394 | 49.83% |
| MGM250117P00032000 | 2024-07-26 3:56PM EDT | 32.00 | 0.67 | 0.57 | 1.02 | +0.02 | +3.08% | 6 | 600 | 42.02% |
| MGM250117P00033000 | 2024-07-05 3:30PM EDT | 33.00 | 0.63 | 0.69 | 1.88 | 0.00 | - | 10 | 1,278 | 50.15% |
| MGM250117P00035000 | 2024-07-25 10:41AM EDT | 35.00 | 1.06 | 1.03 | 1.21 | 0.00 | - | 1 | 4,670 | 34.64% |
| MGM250117P00037000 | 2024-07-24 2:02PM EDT | 37.00 | 1.31 | 1.50 | 1.62 | 0.00 | - | 20 | 1,717 | 32.47% |
| MGM250117P00040000 | 2024-07-25 10:55AM EDT | 40.00 | 2.41 | 2.50 | 3.20 | 0.00 | - | 4 | 5,229 | 35.96% |
| MGM250117P00042000 | 2024-07-26 1:34PM EDT | 42.00 | 3.35 | 3.35 | 3.50 | +0.15 | +4.69% | 19 | 2,551 | 29.59% |
| MGM250117P00045000 | 2024-07-26 12:46PM EDT | 45.00 | 4.99 | 5.00 | 5.15 | -0.21 | -4.04% | 2 | 1,804 | 27.87% |
| MGM250117P00047000 | 2024-07-26 11:05AM EDT | 47.00 | 6.66 | 6.35 | 6.50 | +2.31 | +53.10% | 1 | 1,264 | 26.95% |
| MGM250117P00050000 | 2024-07-18 3:44PM EDT | 50.00 | 6.10 | 7.60 | 8.80 | 0.00 | - | 121 | 379 | 25.27% |
| MGM250117P00055000 | 2024-07-16 3:28PM EDT | 55.00 | 8.75 | 11.85 | 15.55 | 0.00 | - | 25 | 334 | 53.87% |
| MGM250117P00060000 | 2024-05-02 10:01AM EDT | 60.00 | 18.70 | 19.40 | 20.10 | 0.00 | - | 6 | 3 | 53.30% |
| MGM250117P00065000 | 2023-09-26 1:01PM EDT | 65.00 | 27.75 | 29.80 | 30.45 | 0.00 | - | 1 | 0 | 112.56% |
| 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.