UK markets closed
NIKKEI 225
30,526.88 -711.06 (-2.28%) HANG SENG
17,195.84 -135.38 (-0.78%) CRUDE OIL
84.46 +0.24 (+0.28%) GOLD FUTURES
1,836.60 +1.80 (+0.10%) DOW
33,129.55 +127.17 (+0.39%) Bitcoin GBP
22,805.00 +314.00 (+1.40%)
MGM Resorts International (MGM)
NYSE - NYSE Delayed 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 | 2023-09-21 1:30PM EDT | 20.00 | 21.45 | 18.10 | 19.15 | 0.00 | - | 4 | 41 | 58.91% |
| MGM251219C00023000 | 2023-07-31 9:43AM EDT | 23.00 | 31.67 | 24.65 | 25.45 | 0.00 | - | 2 | 7 | 122.96% |
| MGM251219C00025000 | 2023-09-19 1:56PM EDT | 25.00 | 19.00 | 14.75 | 16.35 | 0.00 | - | 2 | 2 | 56.02% |
| MGM251219C00030000 | 2023-09-29 2:27PM EDT | 30.00 | 13.60 | 12.15 | 12.60 | 0.00 | - | 2 | 5 | 50.78% |
| MGM251219C00033000 | 2023-09-22 12:10PM EDT | 33.00 | 12.00 | 10.15 | 11.00 | 0.00 | - | 2 | 21 | 49.99% |
| MGM251219C00035000 | 2023-10-02 10:05AM EDT | 35.00 | 11.30 | 9.65 | 10.05 | 0.00 | - | 1 | 40 | 48.93% |
| MGM251219C00038000 | 2023-09-22 1:42PM EDT | 38.00 | 9.35 | 7.65 | 8.75 | 0.00 | - | 6 | 13 | 47.53% |
| MGM251219C00040000 | 2023-09-19 2:30PM EDT | 40.00 | 10.50 | 7.15 | 7.90 | 0.00 | - | 4 | 16 | 46.40% |
| MGM251219C00042000 | 2023-09-21 3:41PM EDT | 42.00 | 8.00 | 6.25 | 7.15 | 0.00 | - | 53 | 34 | 45.53% |
| MGM251219C00045000 | 2023-09-29 2:17PM EDT | 45.00 | 6.68 | 4.00 | 8.45 | 0.00 | - | 6 | 59 | 55.48% |
| MGM251219C00047000 | 2023-07-10 11:43AM EDT | 47.00 | 10.90 | 11.45 | 12.95 | 0.00 | - | 15 | 24 | 76.07% |
| MGM251219C00050000 | 2023-10-03 3:58PM EDT | 50.00 | 4.80 | 3.75 | 4.65 | 0.00 | - | 42 | 290 | 42.40% |
| MGM251219C00055000 | 2023-09-25 12:09PM EDT | 55.00 | 3.68 | 2.25 | 4.85 | 0.00 | - | 2 | 57 | 47.74% |
| MGM251219C00060000 | 2023-09-22 11:37AM EDT | 60.00 | 2.81 | 2.33 | 2.81 | 0.00 | - | 1 | 149 | 40.72% |
| MGM251219C00065000 | 2023-10-03 1:46PM EDT | 65.00 | 2.05 | 1.45 | 2.30 | 0.00 | - | 2 | 65 | 40.83% |
| MGM251219C00070000 | 2023-09-21 12:52PM EDT | 70.00 | 1.88 | 1.29 | 2.75 | 0.00 | - | 50 | 196 | 46.33% |
| MGM251219C00075000 | 2023-10-04 2:15PM EDT | 75.00 | 1.00 | 0.85 | 2.54 | -0.25 | -20.00% | 2 | 11 | 47.57% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM251219P00020000 | 2023-10-02 2:49PM EDT | 20.00 | 1.45 | 1.20 | 2.35 | 0.00 | - | 2 | 12,041 | 49.10% |
| MGM251219P00023000 | 2023-10-04 2:03PM EDT | 23.00 | 2.30 | 1.29 | 2.80 | +0.28 | +13.86% | 2 | 24 | 43.88% |
| MGM251219P00025000 | 2023-08-28 10:09AM EDT | 25.00 | 1.97 | 2.34 | 2.81 | 0.00 | - | 3 | 3 | 38.42% |
| MGM251219P00028000 | 2023-09-05 3:48PM EDT | 28.00 | 2.35 | 2.84 | 4.20 | 0.00 | - | 300 | 310 | 39.26% |
| MGM251219P00030000 | 2023-09-11 1:34PM EDT | 30.00 | 2.88 | 3.05 | 5.95 | 0.00 | - | 5 | 32 | 43.65% |
| MGM251219P00033000 | 2023-08-29 11:41AM EDT | 33.00 | 3.78 | 5.00 | 5.40 | 0.00 | - | 1 | 13 | 32.08% |
| MGM251219P00035000 | 2023-09-21 9:30AM EDT | 35.00 | 5.37 | 5.75 | 6.55 | 0.00 | - | 1 | 24 | 32.17% |
| MGM251219P00038000 | 2023-09-29 10:33AM EDT | 38.00 | 7.19 | 5.70 | 8.00 | 0.00 | - | 1 | 518 | 30.14% |
| MGM251219P00040000 | 2023-10-02 1:25PM EDT | 40.00 | 8.13 | 8.25 | 9.10 | 0.00 | - | 1 | 31 | 28.94% |
| MGM251219P00042000 | 2023-09-18 12:58PM EDT | 42.00 | 7.60 | 9.10 | 10.35 | 0.00 | - | 5 | 20 | 28.05% |
| MGM251219P00045000 | 2023-09-28 11:31AM EDT | 45.00 | 11.26 | 11.65 | 12.25 | 0.00 | - | 1 | 18 | 26.01% |
| MGM251219P00047000 | 2023-07-25 11:07AM EDT | 47.00 | 7.00 | 9.65 | 10.25 | 0.00 | - | - | 1 | 0.00% |
| MGM251219P00050000 | 2023-09-07 11:03AM EDT | 50.00 | 11.11 | 14.25 | 17.30 | 0.00 | - | 2 | 31 | 31.16% |
| MGM251219P00055000 | 2023-06-05 10:18AM EDT | 55.00 | 16.02 | 13.45 | 14.40 | 0.00 | - | 2 | 1 | 0.00% |
| MGM251219P00065000 | 2023-04-25 11:52AM EDT | 65.00 | 21.96 | 24.55 | 25.90 | 0.00 | - | 2 | 2 | 0.00% |
| MGM251219P00070000 | 2023-08-30 2:30PM EDT | 70.00 | 25.96 | 32.15 | 34.20 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
