MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230127C00025000 | 2023-01-18 3:57PM EST | 25.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MGM230127C00028000 | 2023-01-25 9:41AM EST | 28.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MGM230127C00032000 | 2023-01-20 10:50AM EST | 32.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MGM230127C00034000 | 2023-01-26 12:59PM EST | 34.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| MGM230127C00035000 | 2023-01-25 1:34PM EST | 35.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| MGM230127C00035500 | 2023-01-23 11:10AM EST | 35.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MGM230127C00036000 | 2023-01-23 1:36PM EST | 36.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| MGM230127C00036500 | 2023-01-26 3:41PM EST | 36.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| MGM230127C00037000 | 2023-01-26 3:11PM EST | 37.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| MGM230127C00037500 | 2023-01-26 10:54AM EST | 37.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| MGM230127C00038000 | 2023-01-26 1:20PM EST | 38.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 23 | 249 | 0.00% |
| MGM230127C00038500 | 2023-01-26 11:29AM EST | 38.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 64 | 70 | 0.00% |
| MGM230127C00039000 | 2023-01-26 3:47PM EST | 39.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 426 | 386 | 0.00% |
| MGM230127C00039500 | 2023-01-26 3:36PM EST | 39.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 64 | 241 | 0.00% |
| MGM230127C00040000 | 2023-01-26 3:46PM EST | 40.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 81 | 493 | 0.00% |
| MGM230127C00040500 | 2023-01-26 3:52PM EST | 40.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 131 | 253 | 0.00% |
| MGM230127C00041000 | 2023-01-26 3:52PM EST | 41.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 392 | 401 | 1.56% |
| MGM230127C00041500 | 2023-01-26 3:59PM EST | 41.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 392 | 258 | 6.25% |
| MGM230127C00042000 | 2023-01-26 9:36AM EST | 42.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 12.50% |
| MGM230127C00042500 | 2023-01-24 1:54PM EST | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| MGM230127C00043000 | 2023-01-25 10:14AM EST | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| MGM230127C00044000 | 2023-01-23 3:39PM EST | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 53 | 50.00% |
| MGM230127C00045000 | 2023-01-06 11:10AM EST | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MGM230127C00046000 | 2023-01-20 9:30AM EST | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| MGM230127C00047000 | 2023-01-17 12:32PM EST | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MGM230127C00048000 | 2023-01-13 2:47PM EST | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MGM230127C00050000 | 2023-01-13 3:42PM EST | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230127P00025000 | 2022-12-27 2:27PM EST | 25.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 0 | 337.50% |
| MGM230127P00027000 | 2022-12-14 3:31PM EST | 27.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 1 | 776.56% |
| MGM230127P00028000 | 2023-01-04 2:13PM EST | 28.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 50.00% |
| MGM230127P00029000 | 2023-01-19 9:52AM EST | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 211 | 50.00% |
| MGM230127P00030000 | 2023-01-19 1:42PM EST | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| MGM230127P00031000 | 2023-01-06 3:45PM EST | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 50.00% |
| MGM230127P00032000 | 2023-01-11 3:41PM EST | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 50.00% |
| MGM230127P00033000 | 2023-01-23 3:50PM EST | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 124 | 50.00% |
| MGM230127P00034000 | 2023-01-20 2:45PM EST | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 708 | 50.00% |
| MGM230127P00034500 | 2023-01-20 1:08PM EST | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| MGM230127P00035000 | 2023-01-19 3:27PM EST | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 189 | 50.00% |
| MGM230127P00035500 | 2023-01-24 2:27PM EST | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 50.00% |
| MGM230127P00036000 | 2023-01-23 12:51PM EST | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 50.00% |
| MGM230127P00036500 | 2023-01-23 11:26AM EST | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| MGM230127P00037000 | 2023-01-26 9:58AM EST | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 50.00% |
| MGM230127P00037500 | 2023-01-25 2:10PM EST | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 37 | 50.00% |
| MGM230127P00038000 | 2023-01-26 2:22PM EST | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 236 | 50.00% |
| MGM230127P00038500 | 2023-01-26 3:03PM EST | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 160 | 25.00% |
| MGM230127P00039000 | 2023-01-26 3:16PM EST | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 836 | 25.00% |
| MGM230127P00039500 | 2023-01-26 2:49PM EST | 39.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 74 | 203 | 25.00% |
| MGM230127P00040000 | 2023-01-26 3:48PM EST | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 233 | 498 | 12.50% |
| MGM230127P00040500 | 2023-01-26 3:56PM EST | 40.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 213 | 114 | 6.25% |
| MGM230127P00041000 | 2023-01-26 3:19PM EST | 41.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 46 | 62 | 0.00% |
| MGM230127P00041500 | 2023-01-23 1:50PM EST | 41.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.00% |
| MGM230127P00042000 | 2023-01-25 11:52AM EST | 42.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| MGM230127P00042500 | 2023-01-23 10:21AM EST | 42.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MGM230127P00043000 | 2023-01-23 12:46PM EST | 43.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM230127P00044000 | 2023-01-17 9:54AM EST | 44.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM230127P00045000 | 2023-01-26 3:30PM EST | 45.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
