MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM220128C00025000 | 2022-01-25 2:33PM EST | 25.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MGM220128C00030000 | 2022-01-24 3:41PM EST | 30.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MGM220128C00033000 | 2022-01-25 1:07PM EST | 33.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM220128C00034000 | 2022-01-26 3:11PM EST | 34.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MGM220128C00035000 | 2022-01-27 3:15PM EST | 35.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM220128C00036000 | 2022-01-27 12:51PM EST | 36.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM220128C00037000 | 2022-01-27 9:52AM EST | 37.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM220128C00038000 | 2022-01-27 12:23PM EST | 38.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MGM220128C00039000 | 2022-01-27 3:00PM EST | 39.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MGM220128C00040000 | 2022-01-27 3:31PM EST | 40.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MGM220128C00041000 | 2022-01-27 3:25PM EST | 41.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| MGM220128C00042000 | 2022-01-27 3:56PM EST | 42.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| MGM220128C00043000 | 2022-01-27 3:46PM EST | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 25.00% |
| MGM220128C00044000 | 2022-01-27 3:55PM EST | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| MGM220128C00045000 | 2022-01-27 3:39PM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 50.00% |
| MGM220128C00046000 | 2022-01-27 3:23PM EST | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MGM220128C00047000 | 2022-01-27 3:27PM EST | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| MGM220128C00048000 | 2022-01-27 2:37PM EST | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MGM220128C00049000 | 2022-01-26 2:02PM EST | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| MGM220128C00050000 | 2022-01-24 3:08PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MGM220128C00051000 | 2022-01-19 3:15PM EST | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MGM220128C00052000 | 2022-01-19 11:16AM EST | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MGM220128C00055000 | 2022-01-03 12:01PM EST | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MGM220128C00060000 | 2021-12-22 1:12PM EST | 60.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 0 | 296.88% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM220128P00030000 | 2022-01-21 2:32PM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MGM220128P00033000 | 2022-01-25 9:47AM EST | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM220128P00034000 | 2022-01-25 3:15PM EST | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM220128P00035000 | 2022-01-25 11:46AM EST | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MGM220128P00036000 | 2022-01-27 3:10PM EST | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM220128P00037000 | 2022-01-27 3:25PM EST | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MGM220128P00038000 | 2022-01-27 3:31PM EST | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| MGM220128P00039000 | 2022-01-27 3:56PM EST | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| MGM220128P00040000 | 2022-01-27 3:59PM EST | 40.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| MGM220128P00041000 | 2022-01-27 3:48PM EST | 41.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| MGM220128P00042000 | 2022-01-27 3:47PM EST | 42.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| MGM220128P00043000 | 2022-01-27 3:39PM EST | 43.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| MGM220128P00044000 | 2022-01-27 2:55PM EST | 44.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MGM220128P00045000 | 2022-01-27 3:18PM EST | 45.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM220128P00046000 | 2022-01-27 1:30PM EST | 46.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM220128P00047000 | 2022-01-27 10:11AM EST | 47.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MGM220128P00048000 | 2022-01-25 9:49AM EST | 48.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGM220128P00049000 | 2022-01-27 12:51PM EST | 49.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MGM220128P00050000 | 2022-01-18 12:43PM EST | 50.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM220128P00052000 | 2022-01-18 11:01AM EST | 52.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM220128P00055000 | 2022-01-25 11:18AM EST | 55.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM220128P00060000 | 2022-01-26 3:30PM EST | 60.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
