UK markets open in 1 hour 13 minutes
NIKKEI 225
25,875.51 -546.54 (-2.07%) HANG SENG
17,165.40 -0.47 (-0.00%) CRUDE OIL
81.25 +0.02 (+0.02%) GOLD FUTURES
1,673.30 +4.70 (+0.28%) DOW
29,225.61 -458.13 (-1.54%) BTC-GBP
17,474.80 -92.12 (-0.52%)
MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM220930C00022000 | 2022-09-19 3:10PM EDT | 22.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM220930C00025000 | 2022-09-08 9:42AM EDT | 25.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM220930C00026000 | 2022-09-14 10:35AM EDT | 26.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM220930C00027000 | 2022-09-26 12:04PM EDT | 27.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM220930C00028000 | 2022-09-27 11:18AM EDT | 28.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM220930C00029000 | 2022-09-29 2:00PM EDT | 29.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MGM220930C00029500 | 2022-09-29 1:58PM EDT | 29.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MGM220930C00030000 | 2022-09-29 3:41PM EDT | 30.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.39% |
| MGM220930C00030500 | 2022-09-29 3:16PM EDT | 30.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| MGM220930C00031000 | 2022-09-29 3:59PM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MGM220930C00031500 | 2022-09-29 3:03PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MGM220930C00032000 | 2022-09-29 3:16PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MGM220930C00032500 | 2022-09-29 1:42PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MGM220930C00033000 | 2022-09-29 3:56PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MGM220930C00033500 | 2022-09-28 10:17AM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MGM220930C00034000 | 2022-09-29 3:25PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MGM220930C00034500 | 2022-09-27 10:36AM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MGM220930C00035000 | 2022-09-29 1:14PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MGM220930C00035500 | 2022-09-27 9:59AM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MGM220930C00036000 | 2022-09-28 10:13AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM220930C00036500 | 2022-09-26 3:52PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 50.00% |
| MGM220930C00037000 | 2022-09-27 10:10AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MGM220930C00037500 | 2022-09-28 3:49PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MGM220930C00038000 | 2022-09-28 9:34AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM220930C00038500 | 2022-09-26 12:12PM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MGM220930C00039000 | 2022-09-22 11:58AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MGM220930C00039500 | 2022-09-22 9:42AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM220930C00040000 | 2022-09-27 12:04PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MGM220930C00041000 | 2022-09-27 9:52AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MGM220930C00042000 | 2022-09-20 12:52PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM220930C00045000 | 2022-08-12 3:05PM EDT | 45.00 | 0.15 | 0.01 | 0.14 | 0.00 | - | - | 1 | 398.44% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM220930P00024000 | 2022-09-23 12:04PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM220930P00025000 | 2022-09-29 11:05AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM220930P00026000 | 2022-09-29 10:08AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM220930P00027000 | 2022-09-29 10:39AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| MGM220930P00028000 | 2022-09-29 3:50PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| MGM220930P00029000 | 2022-09-29 3:31PM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MGM220930P00029500 | 2022-09-29 3:58PM EDT | 29.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| MGM220930P00030000 | 2022-09-29 3:23PM EDT | 30.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MGM220930P00030500 | 2022-09-29 3:18PM EDT | 30.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MGM220930P00031000 | 2022-09-29 9:46AM EDT | 31.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MGM220930P00031500 | 2022-09-27 10:31AM EDT | 31.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MGM220930P00032000 | 2022-09-29 9:34AM EDT | 32.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MGM220930P00032500 | 2022-09-29 3:57PM EDT | 32.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MGM220930P00033000 | 2022-09-29 2:06PM EDT | 33.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MGM220930P00033500 | 2022-09-28 10:46AM EDT | 33.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM220930P00034000 | 2022-09-29 3:44PM EDT | 34.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MGM220930P00034500 | 2022-09-29 2:06PM EDT | 34.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGM220930P00035000 | 2022-09-29 11:42AM EDT | 35.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM220930P00035500 | 2022-09-26 11:48AM EDT | 35.50 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM220930P00036000 | 2022-09-28 1:00PM EDT | 36.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MGM220930P00036500 | 2022-09-26 9:34AM EDT | 36.50 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM220930P00037000 | 2022-09-21 10:21AM EDT | 37.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM220930P00037500 | 2022-09-22 11:13AM EDT | 37.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM220930P00038000 | 2022-09-20 10:50AM EDT | 38.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM220930P00040000 | 2022-08-17 9:30AM EDT | 40.00 | 5.00 | 5.80 | 6.75 | 0.00 | - | 2 | 2 | 0.00% |
| MGM220930P00041000 | 2022-09-15 12:20PM EDT | 41.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM220930P00042000 | 2022-09-27 12:56PM EDT | 42.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM220930P00043000 | 2022-09-22 2:01PM EDT | 43.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
