UK markets open in 41 minutes
NIKKEI 225
27,502.85 +117.60 (+0.43%) HANG SENG
19,715.70 -199.98 (-1.00%) CRUDE OIL
69.75 +0.49 (+0.71%) GOLD FUTURES
1,971.10 -12.70 (-0.64%) DOW
32,237.53 +132.33 (+0.41%) Bitcoin GBP
22,693.77 +146.37 (+0.65%)
MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230331C00030000 | 2023-03-02 3:57PM EDT | 30.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM230331C00030500 | 2023-03-21 10:35AM EDT | 30.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM230331C00034000 | 2023-03-17 10:23AM EDT | 34.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM230331C00036000 | 2023-03-23 3:14PM EDT | 36.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM230331C00037000 | 2023-03-15 10:17AM EDT | 37.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MGM230331C00037500 | 2023-03-24 1:24PM EDT | 37.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGM230331C00038000 | 2023-03-17 10:52AM EDT | 38.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM230331C00038500 | 2023-03-24 1:26PM EDT | 38.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM230331C00039000 | 2023-03-24 10:50AM EDT | 39.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MGM230331C00039500 | 2023-03-24 3:59PM EDT | 39.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MGM230331C00040000 | 2023-03-24 2:10PM EDT | 40.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MGM230331C00040500 | 2023-03-24 3:24PM EDT | 40.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MGM230331C00041000 | 2023-03-24 3:45PM EDT | 41.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| MGM230331C00041500 | 2023-03-24 3:58PM EDT | 41.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| MGM230331C00042000 | 2023-03-24 3:41PM EDT | 42.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| MGM230331C00042500 | 2023-03-24 3:41PM EDT | 42.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| MGM230331C00043000 | 2023-03-24 3:21PM EDT | 43.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MGM230331C00043500 | 2023-03-24 3:57PM EDT | 43.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MGM230331C00044000 | 2023-03-24 3:50PM EDT | 44.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MGM230331C00044500 | 2023-03-24 1:33PM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MGM230331C00045000 | 2023-03-24 3:49PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| MGM230331C00045500 | 2023-03-23 3:24PM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MGM230331C00046000 | 2023-03-24 1:43PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| MGM230331C00046500 | 2023-03-21 12:17PM EDT | 46.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MGM230331C00047000 | 2023-03-24 2:28PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MGM230331C00047500 | 2023-03-20 10:06AM EDT | 47.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MGM230331C00048000 | 2023-03-21 11:50AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MGM230331C00048500 | 2023-03-17 10:40AM EDT | 48.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MGM230331C00049000 | 2023-03-21 11:30AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| MGM230331C00050000 | 2023-03-16 1:22PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM230331C00051000 | 2023-03-14 9:30AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230331P00029500 | 2023-03-24 11:09AM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM230331P00030000 | 2023-03-24 12:10PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM230331P00033000 | 2023-03-16 9:44AM EDT | 33.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM230331P00033500 | 2023-03-24 1:49PM EDT | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MGM230331P00034000 | 2023-03-21 2:44PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MGM230331P00034500 | 2023-03-24 11:23AM EDT | 34.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM230331P00035000 | 2023-03-24 2:28PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MGM230331P00035500 | 2023-03-24 11:28AM EDT | 35.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MGM230331P00036000 | 2023-03-24 12:39PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MGM230331P00036500 | 2023-03-24 2:29PM EDT | 36.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MGM230331P00037000 | 2023-03-24 10:19AM EDT | 37.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MGM230331P00037500 | 2023-03-24 2:34PM EDT | 37.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MGM230331P00038000 | 2023-03-24 3:31PM EDT | 38.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MGM230331P00038500 | 2023-03-24 2:51PM EDT | 38.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MGM230331P00039000 | 2023-03-24 3:44PM EDT | 39.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 12.50% |
| MGM230331P00039500 | 2023-03-24 2:39PM EDT | 39.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MGM230331P00040000 | 2023-03-24 2:30PM EDT | 40.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 6.25% |
| MGM230331P00040500 | 2023-03-24 3:39PM EDT | 40.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| MGM230331P00041000 | 2023-03-24 3:41PM EDT | 41.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.78% |
| MGM230331P00041500 | 2023-03-24 3:58PM EDT | 41.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| MGM230331P00042000 | 2023-03-24 3:58PM EDT | 42.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,337 | 0 | 0.00% |
| MGM230331P00042500 | 2023-03-23 3:00PM EDT | 42.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| MGM230331P00043000 | 2023-03-24 3:39PM EDT | 43.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 847 | 0 | 0.00% |
| MGM230331P00043500 | 2023-03-24 3:42PM EDT | 43.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MGM230331P00044000 | 2023-03-24 2:45PM EDT | 44.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MGM230331P00044500 | 2023-03-16 12:50PM EDT | 44.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM230331P00045000 | 2023-03-24 10:26AM EDT | 45.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM230331P00045500 | 2023-03-16 3:20PM EDT | 45.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM230331P00046000 | 2023-03-21 9:53AM EDT | 46.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM230331P00047000 | 2023-03-21 1:31PM EDT | 47.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM230331P00048000 | 2023-03-21 10:28AM EDT | 48.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM230331P00050000 | 2023-03-23 1:59PM EDT | 50.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
