MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250620C00025000 | 2024-04-22 10:32AM EDT | 25.00 | 19.70 | 18.15 | 18.65 | 0.00 | - | 5 | 14 | 57.72% |
| MGM250620C00028000 | 2024-03-20 10:42AM EDT | 28.00 | 19.37 | 16.05 | 19.50 | 0.00 | - | 3 | 3 | 69.20% |
| MGM250620C00035000 | 2024-03-18 11:19AM EDT | 35.00 | 13.75 | 10.75 | 14.45 | 0.00 | - | 1 | 1 | 57.75% |
| MGM250620C00038000 | 2024-03-18 11:58AM EDT | 38.00 | 11.90 | 8.95 | 10.10 | 0.00 | - | - | 1 | 50.65% |
| MGM250620C00040000 | 2024-04-26 2:06PM EDT | 40.00 | 8.15 | 7.80 | 8.90 | -1.40 | -14.66% | 10 | 51 | 48.62% |
| MGM250620C00042000 | 2024-04-26 1:35PM EDT | 42.00 | 7.20 | 6.80 | 6.95 | -0.60 | -7.69% | 2 | 18 | 41.94% |
| MGM250620C00045000 | 2024-04-26 11:26AM EDT | 45.00 | 5.79 | 5.45 | 5.60 | -3.32 | -36.44% | 3 | 25 | 40.45% |
| MGM250620C00047000 | 2024-04-18 1:54PM EDT | 47.00 | 5.60 | 4.65 | 5.05 | 0.00 | - | 1 | 9 | 40.93% |
| MGM250620C00050000 | 2024-04-24 12:46PM EDT | 50.00 | 4.25 | 3.65 | 3.80 | 0.00 | - | 1 | 79 | 38.45% |
| MGM250620C00055000 | 2024-04-24 2:26PM EDT | 55.00 | 2.91 | 2.38 | 2.70 | 0.00 | - | 1 | 134 | 38.21% |
| MGM250620C00060000 | 2024-04-16 2:55PM EDT | 60.00 | 2.26 | 1.51 | 1.62 | 0.00 | - | 27 | 38 | 35.84% |
| MGM250620C00065000 | 2024-03-28 11:29AM EDT | 65.00 | 2.59 | 0.94 | 1.03 | 0.00 | - | 1 | 1 | 35.01% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250620P00028000 | 2024-04-18 9:30AM EDT | 28.00 | 1.15 | 1.04 | 1.52 | 0.00 | - | 1 | 1 | 40.66% |
| MGM250620P00033000 | 2024-04-17 10:50AM EDT | 33.00 | 2.06 | 2.06 | 2.29 | 0.00 | - | 2 | 3 | 34.39% |
| MGM250620P00035000 | 2024-04-17 10:19AM EDT | 35.00 | 2.61 | 2.62 | 2.98 | 0.00 | - | 115 | 116 | 34.03% |
| MGM250620P00038000 | 2024-04-17 10:16AM EDT | 38.00 | 3.55 | 3.65 | 3.90 | 0.00 | - | - | 76 | 31.51% |
| MGM250620P00040000 | 2024-04-17 10:15AM EDT | 40.00 | 4.30 | 4.50 | 4.80 | 0.00 | - | 50 | 57 | 30.86% |
| MGM250620P00042000 | 2024-04-17 10:15AM EDT | 42.00 | 5.05 | 5.45 | 5.65 | 0.00 | - | 800 | 834 | 29.29% |
| MGM250620P00045000 | 2024-04-09 12:45PM EDT | 45.00 | 5.10 | 7.05 | 7.25 | 0.00 | - | 10 | 24 | 27.59% |
| MGM250620P00047000 | 2024-04-02 9:47AM EDT | 47.00 | 5.90 | 8.25 | 8.50 | 0.00 | - | 1 | 6 | 26.67% |
| MGM250620P00065000 | 2024-04-03 10:09AM EDT | 65.00 | 18.60 | 23.25 | 25.95 | 0.00 | - | 1 | 0 | 43.54% |
© 2024 Yahoo. All rights reserved.