UK markets closed

MGM Resorts International (MGM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.96-0.32 (-0.74%)
At close: 04:00PM EST
42.85 -0.11 (-0.26%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM240308C000300002024-02-16 2:40PM EST30.0013.0411.8013.950.00-11273.24%
MGM240308C000380002024-02-15 9:38AM EST38.005.252.906.000.00-76138.57%
MGM240308C000400002024-03-01 2:45PM EST40.002.722.773.15-0.53-16.31%171551.07%
MGM240308C000405002024-03-01 3:46PM EST40.502.481.972.77+0.78+45.88%35253.52%
MGM240308C000410002024-02-29 2:42PM EST41.002.152.002.270.00-121546.48%
MGM240308C000415002024-03-01 2:20PM EST41.501.491.631.72-0.54-26.60%133236.23%
MGM240308C000420002024-03-01 2:46PM EST42.001.071.261.33-0.44-29.14%1028634.77%
MGM240308C000425002024-03-01 3:27PM EST42.500.850.930.99-0.38-30.89%704833.69%
MGM240308C000430002024-03-01 3:31PM EST43.000.630.650.71-0.32-33.68%28270333.20%
MGM240308C000435002024-03-01 3:53PM EST43.500.440.440.48-0.22-33.33%3341,01632.42%
MGM240308C000440002024-03-01 3:54PM EST44.000.280.290.32-0.14-33.33%15412932.62%
MGM240308C000445002024-03-01 3:55PM EST44.500.250.180.20-0.05-16.67%3014332.42%
MGM240308C000450002024-03-01 3:46PM EST45.000.110.110.14-0.10-47.62%2652433.99%
MGM240308C000455002024-03-01 10:06AM EST45.500.060.070.09-0.05-45.45%714734.57%
MGM240308C000460002024-02-28 3:12PM EST46.000.040.040.070.00-13436.91%
MGM240308C000465002024-03-01 1:17PM EST46.500.030.020.05-0.01-25.00%1438.28%
MGM240308C000470002024-02-26 11:15AM EST47.000.050.010.030.00-14838.28%
MGM240308C000475002024-02-20 11:19AM EST47.500.070.010.620.00--173.73%
MGM240308C000480002024-02-21 9:30AM EST48.000.040.010.290.00-119463.87%
MGM240308C000490002024-02-26 10:12AM EST49.000.010.000.680.00-18590.43%
MGM240308C000500002024-02-15 12:13PM EST50.000.100.000.740.00-184102.15%
MGM240308C000510002024-02-14 3:16PM EST51.000.100.000.010.00-11351.56%
MGM240308C000520002024-02-08 3:13PM EST52.000.420.000.750.00--1120.12%
MGM240308C000530002024-02-29 1:13PM EST53.000.290.000.750.00-33128.32%
MGM240308C000540002024-02-29 1:13PM EST54.000.280.000.750.00-37136.33%
MGM240308C000550002024-02-13 1:20PM EST55.000.100.000.030.00--581.25%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM240308P000330002024-02-05 12:42PM EST33.000.080.000.920.00--0171.09%
MGM240308P000350002024-02-21 1:27PM EST35.000.270.000.030.00-1171.09%
MGM240308P000360002024-02-15 9:30AM EST36.000.040.000.750.00-12119.92%
MGM240308P000365002024-02-26 10:44AM EST36.500.090.000.750.00-1414113.09%
MGM240308P000370002024-02-27 10:53AM EST37.000.160.010.100.00-84166.41%
MGM240308P000380002024-02-22 11:11AM EST38.000.060.010.310.00-208372.07%
MGM240308P000385002024-02-28 11:56AM EST38.500.040.010.460.00-27673.83%
MGM240308P000390002024-02-26 3:47PM EST39.000.120.010.380.00-93963.87%
MGM240308P000400002024-03-01 3:15PM EST40.000.070.040.06+0.02+40.00%919037.50%
MGM240308P000405002024-03-01 3:00PM EST40.500.100.060.08-0.02-16.67%233934.77%
MGM240308P000410002024-03-01 3:59PM EST41.000.100.100.12-0.02-16.67%15830632.91%
MGM240308P000415002024-03-01 3:00PM EST41.500.170.160.19+0.01+6.25%14250331.84%
MGM240308P000420002024-03-01 3:25PM EST42.000.340.280.30+0.05+17.24%29429331.06%
MGM240308P000425002024-03-01 3:15PM EST42.500.570.440.53+0.15+35.71%2056733.69%
MGM240308P000430002024-03-01 3:52PM EST43.000.710.660.70+0.08+12.70%1398530.96%
MGM240308P000435002024-03-01 2:28PM EST43.501.140.941.04+0.15+15.15%71833.40%
MGM240308P000440002024-03-01 3:04PM EST44.001.521.271.48+0.11+7.80%5312438.77%
MGM240308P000445002024-02-29 10:28AM EST44.501.771.541.78-0.13-6.84%37834.86%
MGM240308P000450002024-03-01 2:41PM EST45.002.432.092.25+0.47+23.98%116439.06%
MGM240308P000460002024-02-13 3:48PM EST46.002.232.213.150.00--1141.41%
MGM240308P000470002024-02-29 10:03AM EST47.004.312.365.300.00-12123.34%
MGM240308P000480002024-02-13 11:37AM EST48.003.153.506.450.00--0144.04%
MGM240308P000490002024-02-13 1:48PM EST49.004.054.456.850.00--0122.56%
MGM240308P000510002024-02-13 1:09PM EST51.005.806.409.450.00--0179.00%
MGM240308P000520002024-02-13 2:31PM EST52.006.807.3010.200.00--0175.00%