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 | 2022-12-30 12:29PM EDT | 15.00 | 20.29 | 27.25 | 28.20 | 0.00 | - | 2 | 2 | 52.05% |
| MGM250117C00018000 | 2023-02-09 10:47AM EDT | 18.00 | 29.51 | 26.40 | 27.55 | 0.00 | - | 2 | 4 | 68.68% |
| MGM250117C00020000 | 2023-03-14 11:17AM EDT | 20.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MGM250117C00023000 | 2023-03-10 10:58AM EDT | 23.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MGM250117C00025000 | 2023-02-14 4:37PM EDT | 25.00 | 22.89 | 20.65 | 21.35 | 0.00 | - | 2 | 36 | 55.65% |
| MGM250117C00028000 | 2023-03-08 4:58PM EDT | 28.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MGM250117C00030000 | 2023-02-17 3:59PM EDT | 30.00 | 18.80 | 16.40 | 17.10 | 0.00 | - | 15 | 47 | 49.50% |
| MGM250117C00032000 | 2023-02-23 12:36PM EDT | 32.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM250117C00033000 | 2023-03-20 12:10PM EDT | 33.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MGM250117C00035000 | 2023-03-03 10:36AM EDT | 35.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM250117C00037000 | 2023-03-21 12:53PM EDT | 37.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGM250117C00040000 | 2023-03-16 9:58AM EDT | 40.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM250117C00042000 | 2023-03-17 2:42PM EDT | 42.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM250117C00045000 | 2023-03-20 9:37AM EDT | 45.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MGM250117C00047000 | 2023-03-20 9:34AM EDT | 47.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MGM250117C00050000 | 2023-03-21 12:49PM EDT | 50.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MGM250117C00055000 | 2023-03-20 10:04AM EDT | 55.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| MGM250117C00060000 | 2023-03-13 10:51AM EDT | 60.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MGM250117C00065000 | 2023-03-02 12:17PM EDT | 65.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250117P00015000 | 2023-03-17 9:57AM EDT | 15.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MGM250117P00018000 | 2023-03-13 3:33PM EDT | 18.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MGM250117P00020000 | 2023-03-08 4:10PM EDT | 20.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MGM250117P00023000 | 2023-03-16 10:18AM EDT | 23.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MGM250117P00025000 | 2023-03-13 12:45PM EDT | 25.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MGM250117P00028000 | 2023-02-02 11:39AM EDT | 28.00 | 2.50 | 1.64 | 2.04 | 0.00 | - | 2 | 16 | 38.15% |
| MGM250117P00030000 | 2023-03-13 2:16PM EDT | 30.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MGM250117P00032000 | 2023-01-25 12:55PM EDT | 32.00 | 3.95 | 2.99 | 3.35 | 0.00 | - | 65 | 124 | 37.96% |
| MGM250117P00033000 | 2023-03-13 2:20PM EDT | 33.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MGM250117P00035000 | 2023-03-15 1:59PM EDT | 35.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MGM250117P00037000 | 2023-03-17 12:03PM EDT | 37.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| MGM250117P00040000 | 2023-03-13 12:40PM EDT | 40.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MGM250117P00042000 | 2023-03-13 10:21AM EDT | 42.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MGM250117P00045000 | 2023-03-15 10:05AM EDT | 45.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM250117P00047000 | 2023-03-13 9:57AM EDT | 47.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MGM250117P00050000 | 2023-03-10 2:53PM EDT | 50.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MGM250117P00055000 | 2023-03-02 12:17PM EDT | 55.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM250117P00060000 | 2023-03-02 10:49AM EDT | 60.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MGM250117P00065000 | 2023-03-10 4:51PM EDT | 65.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
