MGM - MGM Resorts International

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230609C000250002023-05-30 3:05PM EDT25.0014.550.000.000.00--20.00%
MGM230609C000300002023-06-01 1:58PM EDT30.009.250.000.000.00-230.00%
MGM230609C000335002023-06-01 2:58PM EDT33.505.950.000.000.00--10.00%
MGM230609C000340002023-06-06 10:20AM EDT34.007.250.000.000.00-110.00%
MGM230609C000350002023-06-06 10:28AM EDT35.006.250.000.000.00-140.00%
MGM230609C000360002023-06-02 1:10PM EDT36.004.900.000.000.00-14470.00%
MGM230609C000365002023-06-01 11:17AM EDT36.502.930.000.000.00--30.00%
MGM230609C000370002023-06-05 1:31PM EDT37.003.750.000.000.00-2749930.00%
MGM230609C000375002023-06-05 1:28PM EDT37.503.300.000.000.00-2223020.00%
MGM230609C000380002023-06-06 10:59AM EDT38.003.350.000.000.00-1660.00%
MGM230609C000385002023-06-05 10:41AM EDT38.502.230.000.000.00-81020.00%
MGM230609C000390002023-06-06 3:59PM EDT39.002.380.000.000.00-1530.00%
MGM230609C000395002023-06-06 9:55AM EDT39.501.700.000.000.00-11160.00%
MGM230609C000400002023-06-06 10:10AM EDT40.001.500.000.000.00-85990.00%
MGM230609C000405002023-06-06 3:02PM EDT40.501.280.000.000.00-312310.00%
MGM230609C000410002023-06-06 3:56PM EDT41.000.670.000.000.00-5885360.00%
MGM230609C000415002023-06-06 3:55PM EDT41.500.430.000.000.00-2663841.56%
MGM230609C000420002023-06-06 3:56PM EDT42.000.240.000.000.00-1392936.25%
MGM230609C000425002023-06-06 3:20PM EDT42.500.210.000.000.00-194812.50%
MGM230609C000430002023-06-06 3:23PM EDT43.000.090.000.000.00-16123712.50%
MGM230609C000435002023-06-06 2:21PM EDT43.500.040.000.000.00-26112.50%
MGM230609C000440002023-06-06 2:08PM EDT44.000.030.000.000.00-307425.00%
MGM230609C000445002023-06-02 10:40AM EDT44.500.020.000.000.00-203525.00%
MGM230609C000450002023-06-05 9:53AM EDT45.000.020.000.000.00-7021325.00%
MGM230609C000455002023-05-22 2:56PM EDT45.500.200.000.000.00--125.00%
MGM230609C000460002023-05-25 3:30PM EDT46.000.040.000.000.00-226525.00%
MGM230609C000470002023-06-02 3:50PM EDT47.000.090.000.000.00-523625.00%
MGM230609C000480002023-06-05 10:22AM EDT48.000.010.000.000.00-21750.00%
MGM230609C000490002023-05-30 2:45PM EDT49.000.020.000.000.00-4450.00%
MGM230609C000500002023-06-05 9:46AM EDT50.000.010.000.000.00-1550.00%
MGM230609C000510002023-05-03 11:35AM EDT51.000.190.000.180.00-11132.81%
MGM230609C000530002023-05-03 11:04AM EDT53.000.120.000.140.00-27145.31%
MGM230609C000550002023-05-01 12:53PM EDT55.000.150.000.180.00--1169.53%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230609P000320002023-05-16 11:37AM EDT32.000.040.000.000.00--450.00%
MGM230609P000330002023-05-30 2:04PM EDT33.000.030.000.000.00-1050.00%
MGM230609P000340002023-06-02 2:57PM EDT34.000.010.000.000.00-303150.00%
MGM230609P000350002023-06-06 9:35AM EDT35.000.020.000.000.00-221650.00%
MGM230609P000355002023-06-02 9:56AM EDT35.500.030.000.000.00-2350.00%
MGM230609P000360002023-06-05 11:19AM EDT36.000.020.000.000.00-12050.00%
MGM230609P000365002023-06-06 10:44AM EDT36.500.010.000.000.00-12025.00%
MGM230609P000370002023-06-06 12:39PM EDT37.000.010.000.000.00-1848625.00%
MGM230609P000375002023-06-06 10:44AM EDT37.500.030.000.000.00-16225.00%
MGM230609P000380002023-06-06 3:52PM EDT38.000.020.000.000.00-2246825.00%
MGM230609P000385002023-06-05 3:43PM EDT38.500.080.000.000.00-237425.00%
MGM230609P000390002023-06-06 11:48AM EDT39.000.050.000.000.00-251,32712.50%
MGM230609P000395002023-06-06 9:58AM EDT39.500.120.000.000.00-918812.50%
MGM230609P000400002023-06-06 3:53PM EDT40.000.100.000.000.00-3859512.50%
MGM230609P000405002023-06-06 3:40PM EDT40.500.160.000.000.00-291926.25%
MGM230609P000410002023-06-06 3:53PM EDT41.000.320.000.000.00-282363.13%
MGM230609P000415002023-06-06 3:17PM EDT41.500.470.000.000.00-24510.00%
MGM230609P000420002023-06-06 3:39PM EDT42.000.770.000.000.00-51070.00%
MGM230609P000425002023-06-06 12:12PM EDT42.501.190.000.000.00-770.00%
MGM230609P000430002023-06-02 1:44PM EDT43.002.120.000.000.00-3120.00%
MGM230609P000435002023-06-02 3:00PM EDT43.502.480.000.000.00-230.00%
MGM230609P000440002023-06-06 11:12AM EDT44.002.570.000.000.00-5360.00%
MGM230609P000450002023-05-19 12:30PM EDT45.003.050.000.000.00-200.00%
MGM230609P000460002023-05-23 11:32AM EDT46.004.950.000.000.00-210.00%
MGM230609P000470002023-05-23 1:57PM EDT47.006.750.000.000.00--00.00%
MGM230609P000480002023-05-23 1:30PM EDT48.007.750.000.000.00--00.00%