Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MGM220708C00025000 | 2022-06-30 9:30AM EDT | 25.00 | 3.60 | 4.90 | 5.15 | 0.00 | - | 1 | 0 | 67.19% |
MGM220708C00026500 | 2022-06-23 10:17AM EDT | 26.50 | 1.23 | 3.45 | 3.70 | 0.00 | - | - | 2 | 60.94% |
MGM220708C00027000 | 2022-06-24 1:33PM EDT | 27.00 | 3.26 | 2.99 | 3.20 | 0.00 | - | 4 | 23 | 57.03% |
MGM220708C00028000 | 2022-07-01 3:38PM EDT | 28.00 | 2.06 | 2.11 | 2.30 | +0.96 | +87.27% | 11 | 130 | 53.71% |
MGM220708C00028500 | 2022-07-01 3:35PM EDT | 28.50 | 1.60 | 1.74 | 1.84 | +0.28 | +21.21% | 21 | 11 | 51.56% |
MGM220708C00029000 | 2022-07-01 3:39PM EDT | 29.00 | 1.27 | 1.37 | 1.46 | +0.38 | +42.70% | 40 | 145 | 50.29% |
MGM220708C00029500 | 2022-07-01 2:33PM EDT | 29.50 | 0.96 | 1.05 | 1.13 | +0.08 | +9.09% | 101 | 106 | 52.15% |
MGM220708C00030000 | 2022-07-01 3:46PM EDT | 30.00 | 0.80 | 0.76 | 0.85 | +0.35 | +77.78% | 54 | 0 | 51.27% |
MGM220708C00030500 | 2022-07-01 3:41PM EDT | 30.50 | 0.51 | 0.54 | 0.62 | +0.19 | +59.38% | 68 | 57 | 50.68% |
MGM220708C00031000 | 2022-07-01 3:53PM EDT | 31.00 | 0.39 | 0.37 | 0.45 | +0.17 | +77.27% | 57 | 0 | 50.98% |
MGM220708C00031500 | 2022-07-01 3:55PM EDT | 31.50 | 0.26 | 0.25 | 0.31 | +0.04 | +18.18% | 65 | 43 | 50.59% |
MGM220708C00032000 | 2022-07-01 3:59PM EDT | 32.00 | 0.21 | 0.17 | 0.21 | +0.03 | +16.67% | 65 | 111 | 50.59% |
MGM220708C00032500 | 2022-07-01 3:59PM EDT | 32.50 | 0.12 | 0.12 | 0.13 | 0.00 | - | 31 | 48 | 49.61% |
MGM220708C00033000 | 2022-07-01 2:24PM EDT | 33.00 | 0.07 | 0.06 | 0.10 | -0.01 | -12.50% | 21 | 265 | 52.34% |
MGM220708C00033500 | 2022-06-30 12:40PM EDT | 33.50 | 0.04 | 0.05 | 0.07 | -0.02 | -33.33% | 3 | 24 | 51.56% |
MGM220708C00034000 | 2022-07-01 1:59PM EDT | 34.00 | 0.16 | 0.00 | 0.15 | +0.05 | +45.45% | 4 | 27 | 59.77% |
MGM220708C00034500 | 2022-06-27 11:07AM EDT | 34.50 | 0.10 | 0.00 | 0.14 | 0.00 | - | - | 9 | 64.06% |
MGM220708C00035000 | 2022-07-01 2:28PM EDT | 35.00 | 0.07 | 0.00 | 0.14 | +0.01 | +16.67% | 2 | 21 | 69.14% |
MGM220708C00035500 | 2022-06-28 11:20AM EDT | 35.50 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 73.83% |
MGM220708C00036000 | 2022-06-10 9:49AM EDT | 36.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 79.69% |
MGM220708C00037000 | 2022-06-02 12:56PM EDT | 37.00 | 1.07 | 0.00 | 0.13 | 0.00 | - | - | 44 | 86.72% |
MGM220708C00038000 | 2022-06-16 11:49AM EDT | 38.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 0 | 92.58% |
MGM220708C00039000 | 2022-06-08 2:59PM EDT | 39.00 | 0.56 | 0.00 | 0.05 | 0.00 | - | 2 | 91 | 89.06% |
MGM220708C00040000 | 2022-06-15 12:43PM EDT | 40.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 20 | 39 | 115.63% |
MGM220708C00041000 | 2022-05-31 2:17PM EDT | 41.00 | 0.40 | 0.00 | 0.31 | 0.00 | - | - | 10 | 140.23% |
MGM220708C00042000 | 2022-06-08 11:44AM EDT | 42.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | - | 1 | 139.84% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MGM220708P00020000 | 2022-07-01 1:30PM EDT | 20.00 | 0.01 | 0.00 | 0.08 | -0.15 | -93.75% | 1 | 1 | 145.31% |
MGM220708P00022500 | 2022-06-28 11:12AM EDT | 22.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 13 | 114.06% |
MGM220708P00025000 | 2022-07-01 1:15PM EDT | 25.00 | 0.05 | 0.00 | 0.08 | -0.05 | -50.00% | 2 | 65 | 73.44% |
MGM220708P00025500 | 2022-07-01 9:55AM EDT | 25.50 | 0.11 | 0.01 | 0.07 | +0.03 | +37.50% | 2 | 1 | 66.41% |
MGM220708P00026000 | 2022-07-01 3:33PM EDT | 26.00 | 0.04 | 0.04 | 0.07 | -0.13 | -76.47% | 9 | 54 | 64.06% |
MGM220708P00026500 | 2022-06-30 12:06PM EDT | 26.50 | 0.23 | 0.06 | 0.09 | 0.00 | - | 2 | 15 | 60.94% |
MGM220708P00027000 | 2022-07-01 1:59PM EDT | 27.00 | 0.15 | 0.08 | 0.12 | -0.10 | -40.00% | 6 | 87 | 57.81% |
MGM220708P00027500 | 2022-07-01 3:35PM EDT | 27.50 | 0.15 | 0.12 | 0.17 | -0.30 | -66.67% | 4 | 18 | 55.86% |
MGM220708P00028000 | 2022-07-01 12:17PM EDT | 28.00 | 0.38 | 0.17 | 0.24 | -0.18 | -32.14% | 1 | 102 | 53.71% |
MGM220708P00028500 | 2022-07-01 3:58PM EDT | 28.50 | 0.31 | 0.26 | 0.33 | -0.85 | -73.28% | 106 | 11 | 52.05% |
MGM220708P00029000 | 2022-07-01 11:00AM EDT | 29.00 | 0.81 | 0.38 | 0.46 | -0.13 | -13.83% | 24 | 68 | 50.68% |
MGM220708P00029500 | 2022-07-01 3:43PM EDT | 29.50 | 0.64 | 0.55 | 0.63 | -0.83 | -56.46% | 6 | 33 | 52.15% |
MGM220708P00030000 | 2022-07-01 3:28PM EDT | 30.00 | 0.95 | 0.77 | 0.87 | -0.84 | -46.93% | 102 | 0 | 52.54% |
MGM220708P00030500 | 2022-06-29 9:41AM EDT | 30.50 | 1.73 | 1.03 | 1.14 | 0.00 | - | 2 | 8 | 51.95% |
MGM220708P00031000 | 2022-06-30 12:50PM EDT | 31.00 | 2.03 | 1.35 | 1.45 | 0.00 | - | 11 | 73 | 50.98% |
MGM220708P00031500 | 2022-06-29 11:36AM EDT | 31.50 | 2.50 | 1.73 | 1.84 | 0.00 | - | 1 | 20 | 52.93% |
MGM220708P00032000 | 2022-06-30 10:44AM EDT | 32.00 | 3.93 | 2.11 | 2.32 | 0.00 | - | 10 | 23 | 51.07% |
MGM220708P00033000 | 2022-06-30 3:24PM EDT | 33.00 | 4.26 | 3.00 | 3.30 | 0.00 | - | 2 | 3 | 58.59% |
MGM220708P00034000 | 2022-06-23 10:18AM EDT | 34.00 | 7.35 | 3.95 | 4.20 | 0.00 | - | 1 | 15 | 59.77% |
MGM220708P00035000 | 2022-06-28 10:46AM EDT | 35.00 | 4.05 | 4.90 | 5.25 | 0.00 | - | 11 | 28 | 69.92% |
MGM220708P00036000 | 2022-06-17 2:49PM EDT | 36.00 | 8.01 | 5.90 | 6.30 | 0.00 | - | 20 | 21 | 84.77% |
MGM220708P00037000 | 2022-06-30 12:50PM EDT | 37.00 | 7.65 | 6.90 | 7.25 | 0.00 | - | 1 | 0 | 89.06% |
MGM220708P00038000 | 2022-06-27 10:21AM EDT | 38.00 | 8.30 | 7.80 | 8.15 | 0.00 | - | 1 | 1 | 112.89% |
MGM220708P00039000 | 2022-06-10 3:36PM EDT | 39.00 | 7.02 | 8.90 | 9.20 | 0.00 | - | 2 | 2 | 99.22% |
MGM220708P00040000 | 2022-06-14 12:41PM EDT | 40.00 | 10.65 | 9.90 | 10.25 | 0.00 | - | - | 1 | 114.45% |
MGM220708P00043000 | 2022-06-10 3:36PM EDT | 43.00 | 10.92 | 12.90 | 13.20 | 0.00 | - | - | 1 | 128.13% |
MGM220708P00045000 | 2022-06-17 11:29AM EDT | 45.00 | 17.41 | 14.90 | 15.20 | 0.00 | - | 1 | 1 | 141.41% |