MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 80.42% |
| MGM251219C00023000 | 2024-06-10 12:27PM EDT | 23.00 | 20.60 | 20.55 | 25.50 | 0.00 | - | 3 | 7 | 77.77% |
| MGM251219C00025000 | 2023-11-09 2:26PM EDT | 25.00 | 17.35 | 19.90 | 22.50 | 0.00 | - | 2 | 2 | 71.68% |
| MGM251219C00028000 | 2024-01-22 4:15PM EDT | 28.00 | 18.90 | 18.30 | 19.50 | 0.00 | - | - | 4 | 66.65% |
| MGM251219C00030000 | 2024-06-14 9:32AM EDT | 30.00 | 14.40 | 18.10 | 19.75 | 0.00 | - | 25 | 77 | 74.29% |
| MGM251219C00033000 | 2024-05-29 3:47PM EDT | 33.00 | 11.20 | 15.20 | 16.90 | 0.00 | - | 204 | 127 | 64.50% |
| MGM251219C00035000 | 2024-07-18 1:37PM EDT | 35.00 | 15.30 | 11.55 | 13.25 | 0.00 | - | 1 | 40 | 53.03% |
| MGM251219C00038000 | 2024-05-20 11:53AM EDT | 38.00 | 10.20 | 8.50 | 10.05 | 0.00 | - | 1 | 12 | 42.84% |
| MGM251219C00040000 | 2024-06-14 9:32AM EDT | 40.00 | 8.30 | 12.05 | 12.45 | 0.00 | - | 25 | 108 | 59.75% |
| MGM251219C00042000 | 2024-07-15 11:42AM EDT | 42.00 | 11.08 | 7.85 | 8.05 | 0.00 | - | 1 | 92 | 41.49% |
| MGM251219C00045000 | 2024-07-19 10:35AM EDT | 45.00 | 6.55 | 6.45 | 6.70 | -1.95 | -22.94% | 7 | 130 | 40.31% |
| MGM251219C00047000 | 2024-07-19 10:29AM EDT | 47.00 | 7.48 | 5.65 | 6.85 | 0.00 | - | 1 | 38 | 44.42% |
| MGM251219C00050000 | 2024-07-24 11:21AM EDT | 50.00 | 4.80 | 4.55 | 6.30 | 0.00 | - | 25 | 401 | 46.11% |
| MGM251219C00055000 | 2024-07-10 2:06PM EDT | 55.00 | 3.98 | 2.81 | 3.45 | 0.00 | - | 1 | 466 | 37.50% |
| MGM251219C00060000 | 2024-07-11 3:23PM EDT | 60.00 | 3.55 | 2.09 | 2.40 | 0.00 | - | 10 | 278 | 36.41% |
| MGM251219C00065000 | 2024-07-24 3:41PM EDT | 65.00 | 1.70 | 1.34 | 2.57 | 0.00 | - | 1 | 101 | 41.69% |
| MGM251219C00070000 | 2024-07-24 11:21AM EDT | 70.00 | 0.80 | 0.94 | 1.61 | 0.00 | - | 25 | 402 | 38.82% |
| MGM251219C00075000 | 2024-07-11 10:14AM EDT | 75.00 | 1.14 | 0.48 | 1.66 | 0.00 | - | 5 | 259 | 42.36% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM251219P00020000 | 2024-07-18 10:13AM EDT | 20.00 | 0.30 | 0.17 | 0.74 | 0.00 | - | 1 | 1,153 | 48.22% |
| MGM251219P00023000 | 2024-04-18 3:53PM EDT | 23.00 | 0.95 | 0.70 | 0.91 | 0.00 | - | 1 | 31 | 43.02% |
| MGM251219P00025000 | 2024-07-25 10:41AM EDT | 25.00 | 0.92 | 0.87 | 1.00 | 0.00 | - | 1 | 56 | 39.33% |
| MGM251219P00028000 | 2024-07-22 11:12AM EDT | 28.00 | 1.11 | 1.23 | 1.84 | 0.00 | - | 3 | 349 | 40.77% |
| MGM251219P00030000 | 2024-07-03 9:43AM EDT | 30.00 | 1.47 | 1.66 | 2.60 | 0.00 | - | 1 | 214 | 41.98% |
| MGM251219P00033000 | 2024-03-28 1:58PM EDT | 33.00 | 2.15 | 2.83 | 3.00 | 0.00 | - | 10 | 79 | 37.18% |
| MGM251219P00035000 | 2024-06-28 9:45AM EDT | 35.00 | 2.45 | 2.34 | 3.15 | 0.00 | - | 2 | 201 | 33.15% |
| MGM251219P00038000 | 2024-07-23 11:56AM EDT | 38.00 | 3.46 | 3.90 | 4.15 | 0.00 | - | 42 | 675 | 31.37% |
| MGM251219P00040000 | 2024-07-19 12:24PM EDT | 40.00 | 3.85 | 4.65 | 5.00 | 0.00 | - | 1 | 124 | 30.60% |
| MGM251219P00042000 | 2024-07-23 2:18PM EDT | 42.00 | 5.03 | 5.60 | 5.85 | 0.00 | - | 1 | 156 | 29.32% |
| MGM251219P00045000 | 2024-07-10 11:09AM EDT | 45.00 | 6.25 | 7.10 | 7.35 | 0.00 | - | 1 | 104 | 27.63% |
| MGM251219P00047000 | 2024-07-23 11:06AM EDT | 47.00 | 7.45 | 7.90 | 8.85 | 0.00 | - | 1 | 15 | 28.40% |
| MGM251219P00050000 | 2024-07-25 11:24AM EDT | 50.00 | 10.05 | 9.50 | 10.45 | 0.00 | - | 2 | 89 | 25.20% |
| MGM251219P00055000 | 2023-06-05 10:18AM EDT | 55.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM251219P00065000 | 2023-04-25 11:52AM EDT | 65.00 | 21.96 | 24.55 | 25.90 | 0.00 | - | 2 | 2 | 42.80% |
| MGM251219P00070000 | 2023-08-30 2:30PM EDT | 70.00 | 25.96 | 32.15 | 34.20 | 0.00 | - | - | 0 | 59.72% |
© 2024 Yahoo. All rights reserved.