MGM Resorts International (MGM)
NYSE - NYSE Delayed 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 | 2023-08-21 2:58PM EDT | 15.00 | 28.55 | 24.85 | 25.55 | 0.00 | - | 1 | 5 | 106.47% |
| MGM250117C00018000 | 2023-09-19 11:51AM EDT | 18.00 | 22.45 | 20.45 | 20.70 | 0.00 | - | 2 | 11 | 67.58% |
| MGM250117C00020000 | 2023-09-20 10:00AM EDT | 20.00 | 21.50 | 18.80 | 19.05 | 0.00 | - | 5 | 51 | 64.11% |
| MGM250117C00023000 | 2023-09-15 9:46AM EDT | 23.00 | 20.60 | 16.40 | 16.65 | 0.00 | - | 1 | 53 | 59.40% |
| MGM250117C00025000 | 2023-09-11 1:00PM EDT | 25.00 | 20.90 | 14.95 | 15.15 | 0.00 | - | 1 | 41 | 57.17% |
| MGM250117C00028000 | 2023-07-17 9:58AM EDT | 28.00 | 22.80 | 19.10 | 19.50 | 0.00 | - | 4 | 22 | 104.94% |
| MGM250117C00030000 | 2023-09-28 12:50PM EDT | 30.00 | 11.60 | 11.40 | 11.75 | 0.00 | - | 4 | 176 | 51.78% |
| MGM250117C00032000 | 2023-09-21 2:28PM EDT | 32.00 | 11.00 | 10.15 | 10.50 | 0.00 | - | 1 | 102 | 50.02% |
| MGM250117C00033000 | 2023-09-21 3:12PM EDT | 33.00 | 10.35 | 9.65 | 9.85 | 0.00 | - | 130 | 288 | 50.01% |
| MGM250117C00035000 | 2023-09-29 11:34AM EDT | 35.00 | 8.90 | 8.55 | 8.70 | +0.20 | +2.30% | 5 | 916 | 48.29% |
| MGM250117C00037000 | 2023-09-29 3:37PM EDT | 37.00 | 7.56 | 7.50 | 7.65 | +0.11 | +1.48% | 4 | 87 | 46.83% |
| MGM250117C00040000 | 2023-09-29 2:16PM EDT | 40.00 | 6.25 | 6.15 | 6.30 | +0.05 | +0.81% | 7 | 183 | 45.25% |
| MGM250117C00042000 | 2023-09-28 3:20PM EDT | 42.00 | 5.40 | 5.30 | 5.45 | 0.00 | - | 70 | 483 | 43.98% |
| MGM250117C00045000 | 2023-09-28 3:12PM EDT | 45.00 | 4.30 | 4.25 | 4.40 | 0.00 | - | 3 | 1,328 | 42.70% |
| MGM250117C00047000 | 2023-09-28 10:31AM EDT | 47.00 | 3.45 | 3.65 | 3.80 | 0.00 | - | 1 | 736 | 41.97% |
| MGM250117C00050000 | 2023-09-28 9:44AM EDT | 50.00 | 2.85 | 2.83 | 2.97 | 0.00 | - | 3 | 640 | 40.60% |
| MGM250117C00055000 | 2023-09-29 10:24AM EDT | 55.00 | 1.97 | 1.89 | 1.99 | +0.07 | +3.68% | 2 | 2,143 | 39.23% |
| MGM250117C00060000 | 2023-09-27 12:44PM EDT | 60.00 | 1.25 | 1.22 | 1.29 | 0.00 | - | 1 | 1,671 | 37.94% |
| MGM250117C00065000 | 2023-09-26 2:46PM EDT | 65.00 | 0.84 | 0.78 | 0.84 | 0.00 | - | 8 | 992 | 37.11% |
| MGM250117C00070000 | 2023-09-29 2:31PM EDT | 70.00 | 0.50 | 0.48 | 0.54 | -0.05 | -9.09% | 1 | 591 | 36.38% |
| MGM250117C00075000 | 2023-09-22 11:30AM EDT | 75.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 5 | 57 | 35.89% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250117P00015000 | 2023-09-29 10:06AM EDT | 15.00 | 0.31 | 0.29 | 0.36 | -0.08 | -20.51% | 1 | 296 | 50.10% |
| MGM250117P00018000 | 2023-09-26 3:51PM EDT | 18.00 | 0.60 | 0.56 | 0.60 | 0.00 | - | 10 | 176 | 47.61% |
| MGM250117P00020000 | 2023-09-22 2:46PM EDT | 20.00 | 0.79 | 0.77 | 0.83 | 0.00 | - | 251 | 4,348 | 45.73% |
| MGM250117P00023000 | 2023-09-29 10:13AM EDT | 23.00 | 1.23 | 1.20 | 1.27 | +0.13 | +11.82% | 130 | 135 | 43.04% |
| MGM250117P00025000 | 2023-09-20 12:18PM EDT | 25.00 | 1.26 | 1.55 | 1.64 | 0.00 | - | 159 | 342 | 41.36% |
| MGM250117P00028000 | 2023-09-25 3:03PM EDT | 28.00 | 2.36 | 2.20 | 2.34 | 0.00 | - | 17 | 68 | 39.09% |
| MGM250117P00030000 | 2023-09-25 3:22PM EDT | 30.00 | 2.93 | 2.79 | 2.89 | 0.00 | - | 20 | 191 | 37.53% |
| MGM250117P00032000 | 2023-09-25 3:14PM EDT | 32.00 | 3.55 | 3.40 | 3.55 | 0.00 | - | 250 | 473 | 36.19% |
| MGM250117P00033000 | 2023-09-27 1:38PM EDT | 33.00 | 4.03 | 3.75 | 3.95 | 0.00 | - | 10 | 1,206 | 35.77% |
| MGM250117P00035000 | 2023-09-28 3:22PM EDT | 35.00 | 4.65 | 4.55 | 4.70 | 0.00 | - | 10 | 2,988 | 34.13% |
| MGM250117P00037000 | 2023-09-27 3:06PM EDT | 37.00 | 5.65 | 5.45 | 5.60 | 0.00 | - | 19 | 1,196 | 32.85% |
| MGM250117P00040000 | 2023-09-27 9:45AM EDT | 40.00 | 6.95 | 6.95 | 7.15 | 0.00 | - | 17 | 3,597 | 30.97% |
| MGM250117P00042000 | 2023-09-26 2:30PM EDT | 42.00 | 8.03 | 8.10 | 8.30 | 0.00 | - | 11 | 739 | 29.61% |
| MGM250117P00045000 | 2023-09-28 1:17PM EDT | 45.00 | 10.22 | 9.70 | 10.20 | 0.00 | - | 15 | 599 | 27.36% |
| MGM250117P00047000 | 2023-09-28 12:19PM EDT | 47.00 | 11.57 | 11.40 | 11.60 | 0.00 | - | 2 | 779 | 25.73% |
| MGM250117P00050000 | 2023-08-28 10:39AM EDT | 50.00 | 9.90 | 13.95 | 14.25 | 0.00 | - | 3 | 227 | 26.32% |
| MGM250117P00055000 | 2023-09-18 3:44PM EDT | 55.00 | 15.10 | 18.15 | 18.40 | 0.00 | - | 16 | 749 | 20.19% |
| MGM250117P00060000 | 2023-09-15 12:11PM EDT | 60.00 | 18.70 | 23.10 | 23.45 | 0.00 | - | 8 | 0 | 24.68% |
| MGM250117P00065000 | 2023-09-26 1:01PM EDT | 65.00 | 27.75 | 28.00 | 28.45 | 0.00 | - | 1 | 0 | 27.74% |
| MGM250117P00070000 | 2023-08-02 10:55AM EDT | 70.00 | 21.00 | 25.25 | 25.90 | 0.00 | - | 15 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
