UK markets closed

MGM Resorts International (MGM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.64+0.15 (+0.41%)
At close: 04:00PM EDT
36.64 0.00 (0.00%)
After hours: 04:27PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230929C000250002023-09-27 10:02AM EDT25.0011.8011.5511.800.00-33245.31%
MGM230929C000300002023-09-27 10:02AM EDT30.006.556.556.85-0.25-3.68%11153.91%
MGM230929C000305002023-09-27 12:09PM EDT30.505.856.056.200.00-11142.97%
MGM230929C000330002023-09-28 11:52AM EDT33.003.703.553.70-0.95-20.43%19490.63%
MGM230929C000335002023-09-28 11:50AM EDT33.503.202.783.25+0.10+3.23%1392.97%
MGM230929C000345002023-09-28 10:30AM EDT34.501.721.892.50-0.98-36.30%2557.81%
MGM230929C000350002023-09-27 3:43PM EDT35.001.541.561.820.00-812168.36%
MGM230929C000355002023-09-28 2:28PM EDT35.501.141.141.24+0.12+11.76%214343.36%
MGM230929C000360002023-09-28 2:29PM EDT36.000.690.710.80-0.17-19.77%9711137.50%
MGM230929C000365002023-09-28 3:27PM EDT36.500.500.380.47+0.02+4.17%11829036.72%
MGM230929C000370002023-09-28 3:59PM EDT37.000.190.150.19-0.07-26.92%11647731.25%
MGM230929C000375002023-09-28 3:54PM EDT37.500.070.050.08-0.07-50.00%971,01232.62%
MGM230929C000380002023-09-28 1:06PM EDT38.000.040.020.04-0.05-55.56%241,37136.33%
MGM230929C000385002023-09-28 9:52AM EDT38.500.020.010.03-0.03-60.00%1792142.97%
MGM230929C000390002023-09-28 1:20PM EDT39.000.010.010.03-0.01-50.00%1321951.56%
MGM230929C000395002023-09-27 12:53PM EDT39.500.030.000.020.00-2917754.69%
MGM230929C000400002023-09-28 3:58PM EDT40.000.020.010.050.00-535267.19%
MGM230929C000405002023-09-28 3:29PM EDT40.500.010.000.01-0.01-50.00%343056.25%
MGM230929C000410002023-09-27 3:59PM EDT41.000.020.002.13+0.01+100.00%1143236.33%
MGM230929C000415002023-09-26 9:37AM EDT41.500.030.000.030.00-151579.69%
MGM230929C000420002023-09-27 2:56PM EDT42.000.010.000.020.00-57058981.25%
MGM230929C000425002023-09-25 1:53PM EDT42.500.020.000.030.00-104893.75%
MGM230929C000430002023-09-25 1:53PM EDT43.000.010.000.030.00-105198.44%
MGM230929C000435002023-09-19 10:27AM EDT43.500.040.000.040.00-1119109.38%
MGM230929C000440002023-09-25 9:42AM EDT44.000.010.002.130.00-559305.08%
MGM230929C000445002023-09-19 9:33AM EDT44.500.050.000.030.00-1116117.19%
MGM230929C000450002023-09-19 12:50PM EDT45.000.020.000.010.00-1278106.25%
MGM230929C000455002023-09-19 9:59AM EDT45.500.020.000.030.00-16128.13%
MGM230929C000460002023-09-22 2:46PM EDT46.000.020.000.020.00-10153128.13%
MGM230929C000470002023-09-19 11:07AM EDT47.000.010.000.030.00-842143.75%
MGM230929C000475002023-09-18 11:49AM EDT47.500.020.000.010.00--20131.25%
MGM230929C000480002023-09-14 11:10AM EDT48.000.030.000.030.00-1057154.69%
MGM230929C000490002023-09-20 2:58PM EDT49.000.010.000.030.00-10108165.63%
MGM230929C000500002023-09-28 2:29PM EDT50.000.010.000.030.00-761175.00%
MGM230929C000510002023-09-18 2:52PM EDT51.000.010.000.040.00-2425190.63%
MGM230929C000530002023-08-16 11:42AM EDT53.000.110.000.030.00--1203.13%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230929P000250002023-09-22 1:30PM EDT25.000.010.000.010.00--2193.75%
MGM230929P000300002023-09-20 1:20PM EDT30.000.010.000.020.00-12115.63%
MGM230929P000305002023-09-25 1:57PM EDT30.500.020.000.020.00-191191109.38%
MGM230929P000310002023-09-25 12:10PM EDT31.000.010.000.020.00-1198.44%
MGM230929P000315002023-09-26 12:49PM EDT31.500.010.002.130.00-960294.34%
MGM230929P000320002023-09-25 9:42AM EDT32.000.050.000.010.00-2629775.00%
MGM230929P000325002023-09-27 3:59PM EDT32.500.010.000.010.00-20023668.75%
MGM230929P000330002023-09-27 1:46PM EDT33.000.030.000.030.00-2617570.31%
MGM230929P000335002023-09-27 10:59AM EDT33.500.040.000.020.00-24257.81%
MGM230929P000340002023-09-28 11:25AM EDT34.000.010.000.50-0.03-75.00%5182105.66%
MGM230929P000345002023-09-28 3:25PM EDT34.500.020.000.03-0.04-66.67%299950.78%
MGM230929P000350002023-09-28 2:28PM EDT35.000.050.020.04-0.05-50.00%10763043.36%
MGM230929P000355002023-09-28 3:26PM EDT35.500.050.050.07-0.09-64.29%21233638.67%
MGM230929P000360002023-09-28 3:47PM EDT36.000.140.120.17-0.10-41.67%2711,57138.67%
MGM230929P000365002023-09-28 3:54PM EDT36.500.320.260.33-0.12-27.27%5081,56336.72%
MGM230929P000370002023-09-28 3:59PM EDT37.000.540.470.67-0.22-28.95%6351,34842.97%
MGM230929P000375002023-09-28 3:29PM EDT37.500.810.891.00-0.49-37.69%4112,49040.63%
MGM230929P000380002023-09-28 3:10PM EDT38.001.441.351.47-0.12-7.69%952448.83%
MGM230929P000385002023-09-28 1:10PM EDT38.501.791.782.07+0.03+1.70%423851.56%
MGM230929P000390002023-09-28 3:17PM EDT39.002.292.312.51-0.33-12.60%813657.03%
MGM230929P000395002023-09-28 2:20PM EDT39.502.942.772.98+0.03+1.03%1023152.34%
MGM230929P000400002023-09-28 3:30PM EDT40.003.203.303.45-0.55-14.67%1013859.38%
MGM230929P000405002023-09-28 12:46PM EDT40.503.643.803.95-0.06-1.62%22067.19%
MGM230929P000410002023-09-28 2:47PM EDT41.004.584.254.45+0.08+1.78%291,078102.34%
MGM230929P000415002023-09-28 10:52AM EDT41.505.204.804.95+0.20+4.00%183679.69%
MGM230929P000420002023-09-27 9:35AM EDT42.005.095.305.450.00-2385.94%
MGM230929P000425002023-09-25 3:01PM EDT42.505.685.805.950.00-10693.75%
MGM230929P000430002023-09-28 3:00PM EDT43.006.516.306.45+0.41+6.72%23198.44%
MGM230929P000435002023-09-20 9:46AM EDT43.503.956.806.950.00-30104.69%
MGM230929P000440002023-09-21 2:28PM EDT44.006.357.257.450.00-10149.22%
MGM230929P000445002023-09-12 1:39PM EDT44.502.477.807.950.00--0117.19%
MGM230929P000450002023-09-19 11:39AM EDT45.006.298.308.450.00-20121.88%
MGM230929P000455002023-09-11 12:55PM EDT45.502.548.758.950.00--0170.31%
MGM230929P000460002023-09-19 12:11PM EDT46.006.809.309.450.00-10134.38%
MGM230929P000470002023-09-14 12:19PM EDT47.005.0510.3010.450.00-20143.75%
MGM230929P000480002023-09-19 1:47PM EDT48.008.7711.3011.450.00--0156.25%
MGM230929P000490002023-09-12 11:00AM EDT49.006.4012.2012.450.00--0214.84%
MGM230929P000500002023-08-16 1:42PM EDT50.006.088.809.150.00--00.00%