MGM - MGM Resorts International
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230609C00025000 | 2023-05-30 3:05PM EDT | 25.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MGM230609C00030000 | 2023-06-01 1:58PM EDT | 30.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MGM230609C00033500 | 2023-06-01 2:58PM EDT | 33.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MGM230609C00034000 | 2023-06-06 10:20AM EDT | 34.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MGM230609C00035000 | 2023-06-06 10:28AM EDT | 35.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MGM230609C00036000 | 2023-06-02 1:10PM EDT | 36.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 14 | 47 | 0.00% |
| MGM230609C00036500 | 2023-06-01 11:17AM EDT | 36.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MGM230609C00037000 | 2023-06-05 1:31PM EDT | 37.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 274 | 993 | 0.00% |
| MGM230609C00037500 | 2023-06-05 1:28PM EDT | 37.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 222 | 302 | 0.00% |
| MGM230609C00038000 | 2023-06-06 10:59AM EDT | 38.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| MGM230609C00038500 | 2023-06-05 10:41AM EDT | 38.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 8 | 102 | 0.00% |
| MGM230609C00039000 | 2023-06-06 3:59PM EDT | 39.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| MGM230609C00039500 | 2023-06-06 9:55AM EDT | 39.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| MGM230609C00040000 | 2023-06-06 10:10AM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 599 | 0.00% |
| MGM230609C00040500 | 2023-06-06 3:02PM EDT | 40.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 31 | 231 | 0.00% |
| MGM230609C00041000 | 2023-06-06 3:56PM EDT | 41.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 588 | 536 | 0.00% |
| MGM230609C00041500 | 2023-06-06 3:55PM EDT | 41.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 266 | 384 | 1.56% |
| MGM230609C00042000 | 2023-06-06 3:56PM EDT | 42.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 139 | 293 | 6.25% |
| MGM230609C00042500 | 2023-06-06 3:20PM EDT | 42.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 19 | 48 | 12.50% |
| MGM230609C00043000 | 2023-06-06 3:23PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 161 | 237 | 12.50% |
| MGM230609C00043500 | 2023-06-06 2:21PM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 12.50% |
| MGM230609C00044000 | 2023-06-06 2:08PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 74 | 25.00% |
| MGM230609C00044500 | 2023-06-02 10:40AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 25.00% |
| MGM230609C00045000 | 2023-06-05 9:53AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 213 | 25.00% |
| MGM230609C00045500 | 2023-05-22 2:56PM EDT | 45.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MGM230609C00046000 | 2023-05-25 3:30PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 65 | 25.00% |
| MGM230609C00047000 | 2023-06-02 3:50PM EDT | 47.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 52 | 36 | 25.00% |
| MGM230609C00048000 | 2023-06-05 10:22AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| MGM230609C00049000 | 2023-05-30 2:45PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| MGM230609C00050000 | 2023-06-05 9:46AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| MGM230609C00051000 | 2023-05-03 11:35AM EDT | 51.00 | 0.19 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 132.81% |
| MGM230609C00053000 | 2023-05-03 11:04AM EDT | 53.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | 2 | 7 | 145.31% |
| MGM230609C00055000 | 2023-05-01 12:53PM EDT | 55.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | - | 1 | 169.53% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230609P00032000 | 2023-05-16 11:37AM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| MGM230609P00033000 | 2023-05-30 2:04PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM230609P00034000 | 2023-06-02 2:57PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 50.00% |
| MGM230609P00035000 | 2023-06-06 9:35AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 50.00% |
| MGM230609P00035500 | 2023-06-02 9:56AM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| MGM230609P00036000 | 2023-06-05 11:19AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| MGM230609P00036500 | 2023-06-06 10:44AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| MGM230609P00037000 | 2023-06-06 12:39PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 486 | 25.00% |
| MGM230609P00037500 | 2023-06-06 10:44AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| MGM230609P00038000 | 2023-06-06 3:52PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 468 | 25.00% |
| MGM230609P00038500 | 2023-06-05 3:43PM EDT | 38.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 74 | 25.00% |
| MGM230609P00039000 | 2023-06-06 11:48AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 1,327 | 12.50% |
| MGM230609P00039500 | 2023-06-06 9:58AM EDT | 39.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 188 | 12.50% |
| MGM230609P00040000 | 2023-06-06 3:53PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 595 | 12.50% |
| MGM230609P00040500 | 2023-06-06 3:40PM EDT | 40.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 29 | 192 | 6.25% |
| MGM230609P00041000 | 2023-06-06 3:53PM EDT | 41.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 28 | 236 | 3.13% |
| MGM230609P00041500 | 2023-06-06 3:17PM EDT | 41.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 24 | 51 | 0.00% |
| MGM230609P00042000 | 2023-06-06 3:39PM EDT | 42.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 0.00% |
| MGM230609P00042500 | 2023-06-06 12:12PM EDT | 42.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| MGM230609P00043000 | 2023-06-02 1:44PM EDT | 43.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| MGM230609P00043500 | 2023-06-02 3:00PM EDT | 43.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MGM230609P00044000 | 2023-06-06 11:12AM EDT | 44.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| MGM230609P00045000 | 2023-05-19 12:30PM EDT | 45.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM230609P00046000 | 2023-05-23 11:32AM EDT | 46.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MGM230609P00047000 | 2023-05-23 1:57PM EDT | 47.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM230609P00048000 | 2023-05-23 1:30PM EDT | 48.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.