UK markets closed

MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.62-0.03 (-0.07%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM211001C000300002021-09-22 9:38AM EDT30.0012.2014.5014.70+12.20--3161.72%
MGM211001C000320002021-09-20 12:00AM EDT32.008.4412.5512.700.00--396.88%
MGM211001C000330002021-09-20 12:00AM EDT33.007.4411.5511.700.00--187.50%
MGM211001C000340002021-09-24 3:48PM EDT34.0010.7210.5510.70+10.72-7381.25%
MGM211001C000350002021-09-24 11:11AM EDT35.0010.139.509.70+10.13-13106.25%
MGM211001C000360002021-09-22 3:19PM EDT36.007.208.508.700.00-1295.70%
MGM211001C000370002021-09-24 3:53PM EDT37.007.757.557.75+3.35+76.14%2371.88%
MGM211001C000380002021-09-24 10:53AM EDT38.007.016.556.75+0.11+1.59%24263.28%
MGM211001C000390002021-09-23 1:28PM EDT39.006.035.555.750.00-27554.69%
MGM211001C000400002021-09-24 12:07PM EDT40.005.054.554.75-0.05-0.98%2613062.11%
MGM211001C000410002021-09-24 3:56PM EDT41.003.753.653.80-0.37-8.98%326056.06%
MGM211001C000420002021-09-24 3:41PM EDT42.002.862.682.91-0.14-4.67%221,43052.34%
MGM211001C000430002021-09-24 3:56PM EDT43.002.021.942.06-0.11-5.16%4054,72747.27%
MGM211001C000440002021-09-24 3:44PM EDT44.001.381.271.36-0.09-6.12%1711,07745.02%
MGM211001C000450002021-09-24 3:56PM EDT45.000.860.760.84-0.08-8.51%5044,40544.43%
MGM211001C000460002021-09-24 3:58PM EDT46.000.480.440.50-0.14-22.58%3364,86545.22%
MGM211001C000470002021-09-24 3:56PM EDT47.000.280.250.29-0.13-31.71%5253,26646.58%
MGM211001C000480002021-09-24 3:56PM EDT48.000.160.140.17+0.16-706948.44%
MGM211001C000490002021-09-24 3:35PM EDT49.000.090.090.11+0.09-15-50.39%
MGM211001C000500002021-09-24 3:12PM EDT50.000.060.060.07-0.04-40.00%1604,05453.52%
MGM211001C000510002021-09-24 3:19PM EDT51.000.050.030.05+0.05-10-55.47%
MGM211001C000520002021-09-24 3:30PM EDT52.000.040.030.14+0.04-12-71.09%
MGM211001C000530002021-09-24 2:09PM EDT53.000.040.020.06+0.04-12-68.36%
Putsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM211001P000300002021-08-26 10:02AM EDT30.000.090.000.020.00-13121.88%
MGM211001P000320002021-08-20 10:32AM EDT32.000.520.001.330.00-319224.61%
MGM211001P000330002021-08-27 3:01PM EDT33.000.140.001.460.00-1015215.04%
MGM211001P000340002021-09-20 10:12AM EDT34.000.050.001.580.00-100152204.69%
MGM211001P000350002021-09-23 1:35PM EDT35.000.050.000.150.00-1271105.08%
MGM211001P000360002021-09-22 10:32AM EDT36.000.070.000.140.00-2012093.36%
MGM211001P000370002021-09-24 3:16PM EDT37.000.020.020.03-0.03-60.00%1159670.31%
MGM211001P000380002021-09-24 1:27PM EDT38.000.020.020.04-0.04-66.67%439063.28%
MGM211001P000390002021-09-24 3:03PM EDT39.000.050.020.06-0.01-16.67%3051,22657.03%
MGM211001P000400002021-09-24 3:54PM EDT40.000.080.070.08-0.02-20.00%20626454.69%
MGM211001P000410002021-09-24 3:21PM EDT41.000.200.110.14+0.04+25.00%30455550.59%
MGM211001P000420002021-09-24 3:49PM EDT42.000.200.200.25-0.08-28.57%6919049.51%
MGM211001P000430002021-09-24 3:59PM EDT43.000.390.370.43-0.06-13.33%5,53430546.68%
MGM211001P000440002021-09-24 3:59PM EDT44.000.710.670.78-0.11-13.41%7111,82146.88%
MGM211001P000450002021-09-24 3:59PM EDT45.001.231.161.27-0.05-3.91%23554146.68%
MGM211001P000460002021-09-24 3:48PM EDT46.001.801.801.91+1.80-54846.78%
MGM211001P000470002021-09-24 3:54PM EDT47.002.582.602.87+2.58-6850.49%
MGM211001P000480002021-09-24 9:36AM EDT48.003.253.453.75+3.25-10052.54%
MGM211001P000500002021-09-24 2:00PM EDT50.005.405.355.60+5.40-92157.81%