UK markets close in 7 hours 51 minutes

MGM Resorts International (MGM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.98-0.74 (-1.86%)
At close: 04:00PM EDT
39.10 +0.12 (+0.31%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM240531C000340002024-05-22 9:50AM EDT34.006.650.000.000.00--00.00%
MGM240531C000350002024-04-30 12:44PM EDT35.005.530.000.000.00--00.00%
MGM240531C000360002024-05-28 2:47PM EDT36.002.750.000.000.00-800.00%
MGM240531C000365002024-05-28 3:23PM EDT36.502.190.000.000.00-4900.00%
MGM240531C000370002024-05-28 2:47PM EDT37.001.770.000.000.00-5600.00%
MGM240531C000375002024-05-28 3:45PM EDT37.501.520.000.000.00-7800.00%
MGM240531C000380002024-05-28 3:45PM EDT38.001.090.000.000.00-20600.00%
MGM240531C000385002024-05-28 3:45PM EDT38.500.700.000.000.00-20600.00%
MGM240531C000390002024-05-28 3:50PM EDT39.000.480.000.000.00-51900.39%
MGM240531C000395002024-05-28 3:58PM EDT39.500.220.000.000.00-1,43306.25%
MGM240531C000400002024-05-28 3:47PM EDT40.000.110.000.000.00-64206.25%
MGM240531C000405002024-05-28 3:51PM EDT40.500.070.000.000.00-85012.50%
MGM240531C000410002024-05-28 2:01PM EDT41.000.020.000.000.00-70012.50%
MGM240531C000415002024-05-28 9:45AM EDT41.500.060.000.000.00-1025.00%
MGM240531C000420002024-05-28 3:16PM EDT42.000.040.000.000.00-11025.00%
MGM240531C000425002024-05-28 3:09PM EDT42.500.020.000.000.00-2025.00%
MGM240531C000430002024-05-23 9:53AM EDT43.000.010.000.000.00-1025.00%
MGM240531C000435002024-05-17 12:25PM EDT43.500.190.000.000.00-4025.00%
MGM240531C000440002024-05-20 3:15PM EDT44.000.070.000.000.00-9025.00%
MGM240531C000445002024-05-20 12:53PM EDT44.500.050.000.000.00-3050.00%
MGM240531C000450002024-05-23 12:17PM EDT45.000.020.000.000.00-10050.00%
MGM240531C000455002024-05-15 12:14PM EDT45.500.060.000.000.00--050.00%
MGM240531C000460002024-05-28 3:59PM EDT46.000.010.000.000.00-9050.00%
MGM240531C000470002024-05-28 2:13PM EDT47.000.010.000.000.00-13050.00%
MGM240531C000475002024-05-28 11:52AM EDT47.500.010.000.000.00-5050.00%
MGM240531C000480002024-05-28 11:40AM EDT48.000.010.000.000.00-1050.00%
MGM240531C000490002024-05-13 11:44AM EDT49.000.010.000.000.00-1050.00%
MGM240531C000495002024-05-28 9:47AM EDT49.500.010.000.000.00-1050.00%
MGM240531C000500002024-05-28 10:02AM EDT50.000.010.000.000.00-5050.00%
MGM240531C000510002024-05-23 3:03PM EDT51.000.010.000.000.00-1050.00%
MGM240531C000520002024-05-23 12:17PM EDT52.000.010.000.000.00--050.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM240531P000300002024-05-20 3:45PM EDT30.000.010.000.000.00--050.00%
MGM240531P000320002024-05-28 3:53PM EDT32.000.010.000.000.00-370050.00%
MGM240531P000330002024-05-24 10:44AM EDT33.000.040.000.000.00-3050.00%
MGM240531P000340002024-05-28 3:58PM EDT34.000.010.000.000.00-14050.00%
MGM240531P000350002024-05-24 10:27AM EDT35.000.070.000.000.00-13025.00%
MGM240531P000360002024-05-28 3:46PM EDT36.000.030.000.000.00-1025.00%
MGM240531P000365002024-05-28 11:22AM EDT36.500.010.000.000.00-6025.00%
MGM240531P000370002024-05-28 2:41PM EDT37.000.050.000.000.00-10012.50%
MGM240531P000375002024-05-28 2:02PM EDT37.500.050.000.000.00-149012.50%
MGM240531P000380002024-05-28 2:59PM EDT38.000.200.000.000.00-4406.25%
MGM240531P000385002024-05-28 3:37PM EDT38.500.270.000.000.00-4203.13%
MGM240531P000390002024-05-28 3:45PM EDT39.000.470.000.000.00-36200.00%
MGM240531P000395002024-05-28 3:48PM EDT39.500.770.000.000.00-6900.00%
MGM240531P000400002024-05-28 2:25PM EDT40.001.200.000.000.00-6600.00%
MGM240531P000405002024-05-28 9:49AM EDT40.500.770.000.000.00-100.00%
MGM240531P000410002024-05-28 3:33PM EDT41.002.060.000.000.00-4300.00%
MGM240531P000415002024-05-24 2:23PM EDT41.501.910.000.000.00-2500.00%
MGM240531P000420002024-05-24 2:54PM EDT42.002.400.000.000.00-100.00%
MGM240531P000425002024-05-24 2:28PM EDT42.502.860.000.000.00-1000.00%
MGM240531P000430002024-05-23 9:46AM EDT43.003.400.000.000.00-100.00%
MGM240531P000440002024-05-08 2:33PM EDT44.004.040.000.000.00-2500.00%
MGM240531P000445002024-05-24 1:24PM EDT44.504.750.000.000.00-300.00%
MGM240531P000450002024-05-02 10:13AM EDT45.003.250.000.000.00-2000.00%
MGM240531P000460002024-05-06 1:35PM EDT46.005.240.000.000.00-1500.00%
MGM240531P000470002024-05-20 3:55PM EDT47.005.750.000.000.00--00.00%
MGM240531P000530002024-05-24 11:58AM EDT53.0013.400.000.000.00-100.00%
MGM240531P000540002024-05-24 11:58AM EDT54.0014.400.000.000.00-400.00%
MGM240531P000550002024-05-24 10:56AM EDT55.0015.700.000.000.00-100.00%