UK markets open in 1 hour 13 minutes

MGM Resorts International (MGM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.99-0.63 (-2.06%)
At close: 04:00PM EDT
29.82 -0.17 (-0.57%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM220930C000220002022-09-19 3:10PM EDT22.0012.400.000.000.00--00.00%
MGM220930C000250002022-09-08 9:42AM EDT25.008.200.000.000.00--00.00%
MGM220930C000260002022-09-14 10:35AM EDT26.006.700.000.000.00-200.00%
MGM220930C000270002022-09-26 12:04PM EDT27.003.730.000.000.00-100.00%
MGM220930C000280002022-09-27 11:18AM EDT28.002.840.000.000.00-200.00%
MGM220930C000290002022-09-29 2:00PM EDT29.000.800.000.000.00-600.00%
MGM220930C000295002022-09-29 1:58PM EDT29.500.480.000.000.00-500.00%
MGM220930C000300002022-09-29 3:41PM EDT30.000.420.000.000.00-5100.39%
MGM220930C000305002022-09-29 3:16PM EDT30.500.150.000.000.00-117012.50%
MGM220930C000310002022-09-29 3:59PM EDT31.000.080.000.000.00-17025.00%
MGM220930C000315002022-09-29 3:03PM EDT31.500.020.000.000.00-21025.00%
MGM220930C000320002022-09-29 3:16PM EDT32.000.020.000.000.00-25025.00%
MGM220930C000325002022-09-29 1:42PM EDT32.500.020.000.000.00-21050.00%
MGM220930C000330002022-09-29 3:56PM EDT33.000.010.000.000.00-16050.00%
MGM220930C000335002022-09-28 10:17AM EDT33.500.020.000.000.00-30050.00%
MGM220930C000340002022-09-29 3:25PM EDT34.000.010.000.000.00-3050.00%
MGM220930C000345002022-09-27 10:36AM EDT34.500.050.000.000.00-3050.00%
MGM220930C000350002022-09-29 1:14PM EDT35.000.020.000.000.00-4050.00%
MGM220930C000355002022-09-27 9:59AM EDT35.500.020.000.000.00-5050.00%
MGM220930C000360002022-09-28 10:13AM EDT36.000.010.000.000.00-1050.00%
MGM220930C000365002022-09-26 3:52PM EDT36.500.020.000.000.00-409050.00%
MGM220930C000370002022-09-27 10:10AM EDT37.000.020.000.000.00-10050.00%
MGM220930C000375002022-09-28 3:49PM EDT37.500.020.000.000.00-2050.00%
MGM220930C000380002022-09-28 9:34AM EDT38.000.020.000.000.00-1050.00%
MGM220930C000385002022-09-26 12:12PM EDT38.500.020.000.000.00-12050.00%
MGM220930C000390002022-09-22 11:58AM EDT39.000.030.000.000.00-8050.00%
MGM220930C000395002022-09-22 9:42AM EDT39.500.010.000.000.00--050.00%
MGM220930C000400002022-09-27 12:04PM EDT40.000.010.000.000.00-11050.00%
MGM220930C000410002022-09-27 9:52AM EDT41.000.010.000.000.00-10050.00%
MGM220930C000420002022-09-20 12:52PM EDT42.000.020.000.000.00-1050.00%
MGM220930C000450002022-08-12 3:05PM EDT45.000.150.010.140.00--1398.44%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM220930P000240002022-09-23 12:04PM EDT24.000.030.000.000.00-1050.00%
MGM220930P000250002022-09-29 11:05AM EDT25.000.010.000.000.00-1050.00%
MGM220930P000260002022-09-29 10:08AM EDT26.000.020.000.000.00-1050.00%
MGM220930P000270002022-09-29 10:39AM EDT27.000.050.000.000.00-51050.00%
MGM220930P000280002022-09-29 3:50PM EDT28.000.040.000.000.00-31025.00%
MGM220930P000290002022-09-29 3:31PM EDT29.000.150.000.000.00-6025.00%
MGM220930P000295002022-09-29 3:58PM EDT29.500.240.000.000.00-41012.50%
MGM220930P000300002022-09-29 3:23PM EDT30.000.580.000.000.00-5400.00%
MGM220930P000305002022-09-29 3:18PM EDT30.500.910.000.000.00-3100.00%
MGM220930P000310002022-09-29 9:46AM EDT31.001.240.000.000.00-500.00%
MGM220930P000315002022-09-27 10:31AM EDT31.500.970.000.000.00-300.00%
MGM220930P000320002022-09-29 9:34AM EDT32.002.180.000.000.00-2000.00%
MGM220930P000325002022-09-29 3:57PM EDT32.502.550.000.000.00-5000.00%
MGM220930P000330002022-09-29 2:06PM EDT33.003.400.000.000.00-500.00%
MGM220930P000335002022-09-28 10:46AM EDT33.502.940.000.000.00-100.00%
MGM220930P000340002022-09-29 3:44PM EDT34.004.060.000.000.00-2100.00%
MGM220930P000345002022-09-29 2:06PM EDT34.504.900.000.000.00-400.00%
MGM220930P000350002022-09-29 11:42AM EDT35.005.100.000.000.00-100.00%
MGM220930P000355002022-09-26 11:48AM EDT35.504.770.000.000.00-200.00%
MGM220930P000360002022-09-28 1:00PM EDT36.005.500.000.000.00-1000.00%
MGM220930P000365002022-09-26 9:34AM EDT36.505.520.000.000.00-100.00%
MGM220930P000370002022-09-21 10:21AM EDT37.003.930.000.000.00-200.00%
MGM220930P000375002022-09-22 11:13AM EDT37.505.950.000.000.00--00.00%
MGM220930P000380002022-09-20 10:50AM EDT38.003.600.000.000.00--00.00%
MGM220930P000400002022-08-17 9:30AM EDT40.005.005.806.750.00-220.00%
MGM220930P000410002022-09-15 12:20PM EDT41.006.400.000.000.00--00.00%
MGM220930P000420002022-09-27 12:56PM EDT42.0011.950.000.000.00-100.00%
MGM220930P000430002022-09-22 2:01PM EDT43.0012.300.000.000.00-100.00%