UK markets closed
NIKKEI 225
31,872.52 -499.38 (-1.54%) HANG SENG
17,373.03 -238.84 (-1.36%) CRUDE OIL
91.76 -1.92 (-2.05%) GOLD FUTURES
1,883.80 -7.10 (-0.38%) DOW
33,666.34 +116.07 (+0.35%) Bitcoin GBP
22,243.09 +730.05 (+3.39%)
MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230929C00025000 | 2023-09-27 10:02AM EDT | 25.00 | 11.80 | 11.55 | 11.80 | 0.00 | - | 3 | 3 | 245.31% |
| MGM230929C00030000 | 2023-09-27 10:02AM EDT | 30.00 | 6.55 | 6.55 | 6.85 | -0.25 | -3.68% | 1 | 1 | 153.91% |
| MGM230929C00030500 | 2023-09-27 12:09PM EDT | 30.50 | 5.85 | 6.05 | 6.20 | 0.00 | - | 1 | 1 | 142.97% |
| MGM230929C00033000 | 2023-09-28 11:52AM EDT | 33.00 | 3.70 | 3.55 | 3.70 | -0.95 | -20.43% | 1 | 94 | 90.63% |
| MGM230929C00033500 | 2023-09-28 11:50AM EDT | 33.50 | 3.20 | 2.78 | 3.25 | +0.10 | +3.23% | 1 | 3 | 92.97% |
| MGM230929C00034500 | 2023-09-28 10:30AM EDT | 34.50 | 1.72 | 1.89 | 2.50 | -0.98 | -36.30% | 2 | 5 | 57.81% |
| MGM230929C00035000 | 2023-09-27 3:43PM EDT | 35.00 | 1.54 | 1.56 | 1.82 | 0.00 | - | 8 | 121 | 68.36% |
| MGM230929C00035500 | 2023-09-28 2:28PM EDT | 35.50 | 1.14 | 1.14 | 1.24 | +0.12 | +11.76% | 21 | 43 | 43.36% |
| MGM230929C00036000 | 2023-09-28 2:29PM EDT | 36.00 | 0.69 | 0.71 | 0.80 | -0.17 | -19.77% | 97 | 111 | 37.50% |
| MGM230929C00036500 | 2023-09-28 3:27PM EDT | 36.50 | 0.50 | 0.38 | 0.47 | +0.02 | +4.17% | 118 | 290 | 36.72% |
| MGM230929C00037000 | 2023-09-28 3:59PM EDT | 37.00 | 0.19 | 0.15 | 0.19 | -0.07 | -26.92% | 116 | 477 | 31.25% |
| MGM230929C00037500 | 2023-09-28 3:54PM EDT | 37.50 | 0.07 | 0.05 | 0.08 | -0.07 | -50.00% | 97 | 1,012 | 32.62% |
| MGM230929C00038000 | 2023-09-28 1:06PM EDT | 38.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 24 | 1,371 | 36.33% |
| MGM230929C00038500 | 2023-09-28 9:52AM EDT | 38.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 17 | 921 | 42.97% |
| MGM230929C00039000 | 2023-09-28 1:20PM EDT | 39.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 13 | 219 | 51.56% |
| MGM230929C00039500 | 2023-09-27 12:53PM EDT | 39.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 29 | 177 | 54.69% |
| MGM230929C00040000 | 2023-09-28 3:58PM EDT | 40.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 352 | 67.19% |
| MGM230929C00040500 | 2023-09-28 3:29PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 430 | 56.25% |
| MGM230929C00041000 | 2023-09-27 3:59PM EDT | 41.00 | 0.02 | 0.00 | 2.13 | +0.01 | +100.00% | 1 | 143 | 236.33% |
| MGM230929C00041500 | 2023-09-26 9:37AM EDT | 41.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 515 | 79.69% |
| MGM230929C00042000 | 2023-09-27 2:56PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 570 | 589 | 81.25% |
| MGM230929C00042500 | 2023-09-25 1:53PM EDT | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 48 | 93.75% |
| MGM230929C00043000 | 2023-09-25 1:53PM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 51 | 98.44% |
| MGM230929C00043500 | 2023-09-19 10:27AM EDT | 43.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 11 | 19 | 109.38% |
| MGM230929C00044000 | 2023-09-25 9:42AM EDT | 44.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 59 | 305.08% |
| MGM230929C00044500 | 2023-09-19 9:33AM EDT | 44.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 11 | 16 | 117.19% |
| MGM230929C00045000 | 2023-09-19 12:50PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 78 | 106.25% |
| MGM230929C00045500 | 2023-09-19 9:59AM EDT | 45.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 128.13% |
| MGM230929C00046000 | 2023-09-22 2:46PM EDT | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 153 | 128.13% |
| MGM230929C00047000 | 2023-09-19 11:07AM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 42 | 143.75% |
| MGM230929C00047500 | 2023-09-18 11:49AM EDT | 47.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 20 | 131.25% |
| MGM230929C00048000 | 2023-09-14 11:10AM EDT | 48.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 57 | 154.69% |
| MGM230929C00049000 | 2023-09-20 2:58PM EDT | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 108 | 165.63% |
| MGM230929C00050000 | 2023-09-28 2:29PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 61 | 175.00% |
| MGM230929C00051000 | 2023-09-18 2:52PM EDT | 51.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 24 | 25 | 190.63% |
| MGM230929C00053000 | 2023-08-16 11:42AM EDT | 53.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 1 | 203.13% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230929P00025000 | 2023-09-22 1:30PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 193.75% |
| MGM230929P00030000 | 2023-09-20 1:20PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 115.63% |
| MGM230929P00030500 | 2023-09-25 1:57PM EDT | 30.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 191 | 191 | 109.38% |
| MGM230929P00031000 | 2023-09-25 12:10PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 98.44% |
| MGM230929P00031500 | 2023-09-26 12:49PM EDT | 31.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 9 | 60 | 294.34% |
| MGM230929P00032000 | 2023-09-25 9:42AM EDT | 32.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 26 | 297 | 75.00% |
| MGM230929P00032500 | 2023-09-27 3:59PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 236 | 68.75% |
| MGM230929P00033000 | 2023-09-27 1:46PM EDT | 33.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 26 | 175 | 70.31% |
| MGM230929P00033500 | 2023-09-27 10:59AM EDT | 33.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 42 | 57.81% |
| MGM230929P00034000 | 2023-09-28 11:25AM EDT | 34.00 | 0.01 | 0.00 | 0.50 | -0.03 | -75.00% | 5 | 182 | 105.66% |
| MGM230929P00034500 | 2023-09-28 3:25PM EDT | 34.50 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 29 | 99 | 50.78% |
| MGM230929P00035000 | 2023-09-28 2:28PM EDT | 35.00 | 0.05 | 0.02 | 0.04 | -0.05 | -50.00% | 107 | 630 | 43.36% |
| MGM230929P00035500 | 2023-09-28 3:26PM EDT | 35.50 | 0.05 | 0.05 | 0.07 | -0.09 | -64.29% | 212 | 336 | 38.67% |
| MGM230929P00036000 | 2023-09-28 3:47PM EDT | 36.00 | 0.14 | 0.12 | 0.17 | -0.10 | -41.67% | 271 | 1,571 | 38.67% |
| MGM230929P00036500 | 2023-09-28 3:54PM EDT | 36.50 | 0.32 | 0.26 | 0.33 | -0.12 | -27.27% | 508 | 1,563 | 36.72% |
| MGM230929P00037000 | 2023-09-28 3:59PM EDT | 37.00 | 0.54 | 0.47 | 0.67 | -0.22 | -28.95% | 635 | 1,348 | 42.97% |
| MGM230929P00037500 | 2023-09-28 3:29PM EDT | 37.50 | 0.81 | 0.89 | 1.00 | -0.49 | -37.69% | 411 | 2,490 | 40.63% |
| MGM230929P00038000 | 2023-09-28 3:10PM EDT | 38.00 | 1.44 | 1.35 | 1.47 | -0.12 | -7.69% | 9 | 524 | 48.83% |
| MGM230929P00038500 | 2023-09-28 1:10PM EDT | 38.50 | 1.79 | 1.78 | 2.07 | +0.03 | +1.70% | 4 | 238 | 51.56% |
| MGM230929P00039000 | 2023-09-28 3:17PM EDT | 39.00 | 2.29 | 2.31 | 2.51 | -0.33 | -12.60% | 8 | 136 | 57.03% |
| MGM230929P00039500 | 2023-09-28 2:20PM EDT | 39.50 | 2.94 | 2.77 | 2.98 | +0.03 | +1.03% | 10 | 231 | 52.34% |
| MGM230929P00040000 | 2023-09-28 3:30PM EDT | 40.00 | 3.20 | 3.30 | 3.45 | -0.55 | -14.67% | 10 | 138 | 59.38% |
| MGM230929P00040500 | 2023-09-28 12:46PM EDT | 40.50 | 3.64 | 3.80 | 3.95 | -0.06 | -1.62% | 2 | 20 | 67.19% |
| MGM230929P00041000 | 2023-09-28 2:47PM EDT | 41.00 | 4.58 | 4.25 | 4.45 | +0.08 | +1.78% | 29 | 1,078 | 102.34% |
| MGM230929P00041500 | 2023-09-28 10:52AM EDT | 41.50 | 5.20 | 4.80 | 4.95 | +0.20 | +4.00% | 18 | 36 | 79.69% |
| MGM230929P00042000 | 2023-09-27 9:35AM EDT | 42.00 | 5.09 | 5.30 | 5.45 | 0.00 | - | 2 | 3 | 85.94% |
| MGM230929P00042500 | 2023-09-25 3:01PM EDT | 42.50 | 5.68 | 5.80 | 5.95 | 0.00 | - | 10 | 6 | 93.75% |
| MGM230929P00043000 | 2023-09-28 3:00PM EDT | 43.00 | 6.51 | 6.30 | 6.45 | +0.41 | +6.72% | 2 | 31 | 98.44% |
| MGM230929P00043500 | 2023-09-20 9:46AM EDT | 43.50 | 3.95 | 6.80 | 6.95 | 0.00 | - | 3 | 0 | 104.69% |
| MGM230929P00044000 | 2023-09-21 2:28PM EDT | 44.00 | 6.35 | 7.25 | 7.45 | 0.00 | - | 1 | 0 | 149.22% |
| MGM230929P00044500 | 2023-09-12 1:39PM EDT | 44.50 | 2.47 | 7.80 | 7.95 | 0.00 | - | - | 0 | 117.19% |
| MGM230929P00045000 | 2023-09-19 11:39AM EDT | 45.00 | 6.29 | 8.30 | 8.45 | 0.00 | - | 2 | 0 | 121.88% |
| MGM230929P00045500 | 2023-09-11 12:55PM EDT | 45.50 | 2.54 | 8.75 | 8.95 | 0.00 | - | - | 0 | 170.31% |
| MGM230929P00046000 | 2023-09-19 12:11PM EDT | 46.00 | 6.80 | 9.30 | 9.45 | 0.00 | - | 1 | 0 | 134.38% |
| MGM230929P00047000 | 2023-09-14 12:19PM EDT | 47.00 | 5.05 | 10.30 | 10.45 | 0.00 | - | 2 | 0 | 143.75% |
| MGM230929P00048000 | 2023-09-19 1:47PM EDT | 48.00 | 8.77 | 11.30 | 11.45 | 0.00 | - | - | 0 | 156.25% |
| MGM230929P00049000 | 2023-09-12 11:00AM EDT | 49.00 | 6.40 | 12.20 | 12.45 | 0.00 | - | - | 0 | 214.84% |
| MGM230929P00050000 | 2023-08-16 1:42PM EDT | 50.00 | 6.08 | 8.80 | 9.15 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
