UK markets open in 50 minutes
NIKKEI 225
39,101.07 +483.97 (+1.25%) HANG SENG
18,851.20 -344.40 (-1.79%) CRUDE OIL
76.95 -0.62 (-0.80%) GOLD FUTURES
2,361.00 -31.90 (-1.33%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,550.47 -470.28 (-0.85%)
MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240524C00030000 | 2024-05-17 1:29PM EDT | 30.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240524C00032000 | 2024-05-22 3:19PM EDT | 32.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MGM240524C00034000 | 2024-05-13 3:24PM EDT | 34.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MGM240524C00034500 | 2024-05-13 12:16PM EDT | 34.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGM240524C00035000 | 2024-05-13 1:06PM EDT | 35.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM240524C00037000 | 2024-05-14 10:36AM EDT | 37.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGM240524C00038000 | 2024-05-22 3:47PM EDT | 38.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 0.00% |
| MGM240524C00038500 | 2024-05-22 3:47PM EDT | 38.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MGM240524C00039000 | 2024-05-22 3:47PM EDT | 39.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MGM240524C00039500 | 2024-05-22 3:47PM EDT | 39.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MGM240524C00040000 | 2024-05-22 3:13PM EDT | 40.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MGM240524C00040500 | 2024-05-22 3:47PM EDT | 40.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| MGM240524C00041000 | 2024-05-22 3:33PM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,538 | 0 | 6.25% |
| MGM240524C00041500 | 2024-05-22 2:51PM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| MGM240524C00042000 | 2024-05-22 3:28PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| MGM240524C00042500 | 2024-05-22 12:03PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MGM240524C00043000 | 2024-05-22 2:07PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MGM240524C00043500 | 2024-05-20 12:27PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MGM240524C00044000 | 2024-05-17 2:26PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MGM240524C00044500 | 2024-05-20 10:57AM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MGM240524C00045000 | 2024-05-22 2:23PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MGM240524C00045500 | 2024-05-20 10:56AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MGM240524C00046000 | 2024-05-02 12:47PM EDT | 46.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MGM240524C00047000 | 2024-05-17 2:46PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240524C00047500 | 2024-05-17 1:52PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| MGM240524C00048000 | 2024-05-22 9:57AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MGM240524C00048500 | 2024-05-21 2:24PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| MGM240524C00049000 | 2024-05-21 11:35AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MGM240524C00050000 | 2024-05-21 10:06AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MGM240524C00051000 | 2024-05-20 10:24AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MGM240524C00052000 | 2024-05-20 10:06AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MGM240524C00053000 | 2024-05-17 10:40AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MGM240524C00054000 | 2024-05-13 9:56AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240524C00055000 | 2024-05-09 11:41AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MGM240524C00056000 | 2024-05-09 11:40AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240524P00029000 | 2024-05-14 12:27PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM240524P00031000 | 2024-05-16 9:52AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM240524P00032500 | 2024-05-17 3:37PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| MGM240524P00033000 | 2024-05-17 1:03PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| MGM240524P00033500 | 2024-05-15 12:13PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM240524P00034000 | 2024-05-20 10:10AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| MGM240524P00034500 | 2024-05-21 9:45AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MGM240524P00035000 | 2024-05-22 1:05PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| MGM240524P00036000 | 2024-05-20 9:45AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240524P00036500 | 2024-05-17 1:32PM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MGM240524P00037000 | 2024-05-22 3:51PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MGM240524P00037500 | 2024-05-09 1:48PM EDT | 37.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MGM240524P00038000 | 2024-05-20 10:44AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MGM240524P00038500 | 2024-05-22 2:19PM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGM240524P00039000 | 2024-05-22 3:19PM EDT | 39.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| MGM240524P00039500 | 2024-05-22 11:12AM EDT | 39.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MGM240524P00040000 | 2024-05-22 3:57PM EDT | 40.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| MGM240524P00040500 | 2024-05-22 2:42PM EDT | 40.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MGM240524P00041000 | 2024-05-22 3:19PM EDT | 41.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MGM240524P00041500 | 2024-05-22 2:42PM EDT | 41.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MGM240524P00042000 | 2024-05-22 12:49PM EDT | 42.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MGM240524P00042500 | 2024-05-21 10:53AM EDT | 42.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240524P00043000 | 2024-05-21 11:06AM EDT | 43.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MGM240524P00044000 | 2024-05-21 1:21PM EDT | 44.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM240524P00044500 | 2024-05-17 9:56AM EDT | 44.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MGM240524P00045000 | 2024-05-21 1:21PM EDT | 45.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM240524P00046000 | 2024-05-13 10:32AM EDT | 46.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MGM240524P00048000 | 2024-05-02 12:08PM EDT | 48.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.