MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM251219C00020000 | 2024-02-15 2:05PM EDT | 20.00 | 25.60 | 23.95 | 26.20 | 0.00 | - | 1 | 42 | 71.78% |
| MGM251219C00023000 | 2023-07-31 9:43AM EDT | 23.00 | 31.67 | 24.65 | 25.45 | 0.00 | - | 2 | 7 | 86.87% |
| MGM251219C00025000 | 2023-11-09 2:26PM EDT | 25.00 | 17.35 | 19.90 | 22.50 | 0.00 | - | 2 | 2 | 64.26% |
| MGM251219C00028000 | 2024-01-22 4:15PM EDT | 28.00 | 18.90 | 18.30 | 19.50 | 0.00 | - | - | 4 | 59.86% |
| MGM251219C00030000 | 2024-03-11 3:38PM EDT | 30.00 | 17.20 | 18.10 | 19.25 | 0.00 | - | 1 | 4 | 65.36% |
| MGM251219C00033000 | 2024-03-27 9:35AM EDT | 33.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| MGM251219C00035000 | 2024-04-01 12:23PM EDT | 35.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| MGM251219C00038000 | 2024-03-28 2:17PM EDT | 38.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MGM251219C00040000 | 2024-03-28 2:16PM EDT | 40.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| MGM251219C00042000 | 2024-04-10 3:58PM EDT | 42.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| MGM251219C00045000 | 2024-04-18 9:45AM EDT | 45.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 1.56% |
| MGM251219C00047000 | 2024-04-18 9:54AM EDT | 47.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 1.56% |
| MGM251219C00050000 | 2024-04-18 1:54PM EDT | 50.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 3.13% |
| MGM251219C00055000 | 2024-04-18 9:58AM EDT | 55.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 6.25% |
| MGM251219C00060000 | 2024-04-18 10:09AM EDT | 60.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 6.25% |
| MGM251219C00065000 | 2024-04-05 11:57AM EDT | 65.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 32 | 101 | 6.25% |
| MGM251219C00070000 | 2024-04-12 2:08PM EDT | 70.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 48 | 362 | 6.25% |
| MGM251219C00075000 | 2024-04-18 3:27PM EDT | 75.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM251219P00020000 | 2024-04-12 2:36PM EDT | 20.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,154 | 12.50% |
| MGM251219P00023000 | 2024-04-18 3:53PM EDT | 23.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| MGM251219P00025000 | 2024-04-15 3:11PM EDT | 25.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| MGM251219P00028000 | 2024-03-18 2:43PM EDT | 28.00 | 1.63 | 1.63 | 1.78 | 0.00 | - | 1 | 315 | 37.05% |
| MGM251219P00030000 | 2024-04-12 10:36AM EDT | 30.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 164 | 188 | 6.25% |
| MGM251219P00033000 | 2024-03-28 1:58PM EDT | 33.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 3.13% |
| MGM251219P00035000 | 2024-04-16 9:57AM EDT | 35.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 190 | 3.13% |
| MGM251219P00038000 | 2024-04-18 10:18AM EDT | 38.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 21 | 572 | 1.56% |
| MGM251219P00040000 | 2024-04-18 10:17AM EDT | 40.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.78% |
| MGM251219P00042000 | 2024-04-17 10:25AM EDT | 42.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.05% |
| MGM251219P00045000 | 2024-03-13 10:55AM EDT | 45.00 | 7.35 | 7.05 | 7.35 | 0.00 | - | 10 | 104 | 25.76% |
| MGM251219P00047000 | 2024-04-18 9:58AM EDT | 47.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MGM251219P00050000 | 2024-04-09 9:44AM EDT | 50.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 9 | 86 | 0.00% |
| MGM251219P00055000 | 2023-06-05 10:18AM EDT | 55.00 | 16.02 | 13.45 | 14.40 | 0.00 | - | 2 | 1 | 23.19% |
| MGM251219P00065000 | 2023-04-25 11:52AM EDT | 65.00 | 21.96 | 24.55 | 25.90 | 0.00 | - | 2 | 2 | 39.98% |
| MGM251219P00070000 | 2023-08-30 2:30PM EDT | 70.00 | 25.96 | 32.15 | 34.20 | 0.00 | - | - | 0 | 55.30% |
© 2024 Yahoo. All rights reserved.