UK markets close in 8 hours 25 minutes

MGM Resorts International (MGM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.62-1.06 (-2.54%)
At close: 04:00PM EST
40.65 +0.03 (+0.07%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM220128C000250002022-01-25 2:33PM EST25.0017.250.000.000.00-800.00%
MGM220128C000300002022-01-24 3:41PM EST30.0011.550.000.000.00-600.00%
MGM220128C000330002022-01-25 1:07PM EST33.008.400.000.000.00--00.00%
MGM220128C000340002022-01-26 3:11PM EST34.008.050.000.000.00-800.00%
MGM220128C000350002022-01-27 3:15PM EST35.005.650.000.000.00-100.00%
MGM220128C000360002022-01-27 12:51PM EST36.005.800.000.000.00-200.00%
MGM220128C000370002022-01-27 9:52AM EST37.005.450.000.000.00-100.00%
MGM220128C000380002022-01-27 12:23PM EST38.004.100.000.000.00-700.00%
MGM220128C000390002022-01-27 3:00PM EST39.002.120.000.000.00-3000.00%
MGM220128C000400002022-01-27 3:31PM EST40.000.980.000.000.00-3500.00%
MGM220128C000410002022-01-27 3:25PM EST41.000.370.000.000.00-13106.25%
MGM220128C000420002022-01-27 3:56PM EST42.000.120.000.000.00-201025.00%
MGM220128C000430002022-01-27 3:46PM EST43.000.050.000.000.00-405025.00%
MGM220128C000440002022-01-27 3:55PM EST44.000.030.000.000.00-140050.00%
MGM220128C000450002022-01-27 3:39PM EST45.000.020.000.000.00-191050.00%
MGM220128C000460002022-01-27 3:23PM EST46.000.020.000.000.00-40050.00%
MGM220128C000470002022-01-27 3:27PM EST47.000.020.000.000.00-19050.00%
MGM220128C000480002022-01-27 2:37PM EST48.000.020.000.000.00-11050.00%
MGM220128C000490002022-01-26 2:02PM EST49.000.030.000.000.00-24050.00%
MGM220128C000500002022-01-24 3:08PM EST50.000.010.000.000.00-10050.00%
MGM220128C000510002022-01-19 3:15PM EST51.000.040.000.000.00-3050.00%
MGM220128C000520002022-01-19 11:16AM EST52.000.020.000.000.00-15050.00%
MGM220128C000550002022-01-03 12:01PM EST55.000.090.000.000.00-3050.00%
MGM220128C000600002021-12-22 1:12PM EST60.000.100.000.030.00--0296.88%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM220128P000300002022-01-21 2:32PM EST30.000.010.000.000.00-10050.00%
MGM220128P000330002022-01-25 9:47AM EST33.000.020.000.000.00--050.00%
MGM220128P000340002022-01-25 3:15PM EST34.000.020.000.000.00--050.00%
MGM220128P000350002022-01-25 11:46AM EST35.000.040.000.000.00-3050.00%
MGM220128P000360002022-01-27 3:10PM EST36.000.010.000.000.00-1050.00%
MGM220128P000370002022-01-27 3:25PM EST37.000.030.000.000.00-7050.00%
MGM220128P000380002022-01-27 3:31PM EST38.000.060.000.000.00-31025.00%
MGM220128P000390002022-01-27 3:56PM EST39.000.150.000.000.00-94025.00%
MGM220128P000400002022-01-27 3:59PM EST40.000.340.000.000.00-104012.50%
MGM220128P000410002022-01-27 3:48PM EST41.000.820.000.000.00-11500.00%
MGM220128P000420002022-01-27 3:47PM EST42.001.410.000.000.00-6600.00%
MGM220128P000430002022-01-27 3:39PM EST43.002.360.000.000.00-22700.00%
MGM220128P000440002022-01-27 2:55PM EST44.003.070.000.000.00-4500.00%
MGM220128P000450002022-01-27 3:18PM EST45.004.600.000.000.00-100.00%
MGM220128P000460002022-01-27 1:30PM EST46.004.450.000.000.00-200.00%
MGM220128P000470002022-01-27 10:11AM EST47.005.420.000.000.00-300.00%
MGM220128P000480002022-01-25 9:49AM EST48.006.700.000.000.00-400.00%
MGM220128P000490002022-01-27 12:51PM EST49.007.170.000.000.00-300.00%
MGM220128P000500002022-01-18 12:43PM EST50.007.530.000.000.00-100.00%
MGM220128P000520002022-01-18 11:01AM EST52.008.050.000.000.00-200.00%
MGM220128P000550002022-01-25 11:18AM EST55.0013.150.000.000.00--00.00%
MGM220128P000600002022-01-26 3:30PM EST60.0017.950.000.000.00-200.00%