MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM231215C00020000 | 2023-12-06 10:05AM EST | 20.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM231215C00025000 | 2023-11-28 12:42PM EST | 25.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGM231215C00026000 | 2023-12-05 12:09PM EST | 26.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM231215C00027000 | 2023-11-28 11:50AM EST | 27.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM231215C00028000 | 2023-11-01 11:18AM EST | 28.00 | 7.06 | 12.60 | 13.25 | 0.00 | - | 1 | 1 | 0.00% |
| MGM231215C00029000 | 2023-11-09 11:42AM EST | 29.00 | 9.55 | 12.15 | 13.25 | 0.00 | - | 1 | 15 | 210.55% |
| MGM231215C00030000 | 2023-11-28 11:43AM EST | 30.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM231215C00031000 | 2023-12-05 9:57AM EST | 31.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM231215C00032000 | 2023-12-01 10:28AM EST | 32.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MGM231215C00032500 | 2023-12-05 1:41PM EST | 32.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM231215C00033000 | 2023-12-05 1:41PM EST | 33.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM231215C00033500 | 2023-12-06 10:29AM EST | 33.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MGM231215C00034000 | 2023-12-07 9:37AM EST | 34.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM231215C00035000 | 2023-12-08 2:40PM EST | 35.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MGM231215C00035500 | 2023-11-20 1:01PM EST | 35.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM231215C00036000 | 2023-12-08 10:32AM EST | 36.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM231215C00036500 | 2023-12-08 3:46PM EST | 36.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM231215C00037000 | 2023-12-08 9:30AM EST | 37.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MGM231215C00037500 | 2023-12-05 10:35AM EST | 37.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MGM231215C00038000 | 2023-12-08 2:54PM EST | 38.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MGM231215C00038500 | 2023-12-07 9:50AM EST | 38.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM231215C00039000 | 2023-12-08 3:05PM EST | 39.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| MGM231215C00039500 | 2023-12-08 1:15PM EST | 39.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MGM231215C00040000 | 2023-12-08 3:57PM EST | 40.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1,608 | 0 | 0.00% |
| MGM231215C00040500 | 2023-12-08 3:30PM EST | 40.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 758 | 0 | 0.00% |
| MGM231215C00041000 | 2023-12-08 3:51PM EST | 41.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,138 | 0 | 0.00% |
| MGM231215C00041500 | 2023-12-08 3:51PM EST | 41.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.78% |
| MGM231215C00042000 | 2023-12-08 3:59PM EST | 42.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,796 | 0 | 3.13% |
| MGM231215C00042500 | 2023-12-08 3:55PM EST | 42.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| MGM231215C00043000 | 2023-12-08 3:45PM EST | 43.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| MGM231215C00043500 | 2023-12-08 3:44PM EST | 43.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| MGM231215C00044000 | 2023-12-08 3:49PM EST | 44.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| MGM231215C00044500 | 2023-12-08 2:26PM EST | 44.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGM231215C00045000 | 2023-12-08 3:22PM EST | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| MGM231215C00046000 | 2023-12-07 11:51AM EST | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MGM231215C00047000 | 2023-12-07 12:25PM EST | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MGM231215C00048000 | 2023-11-27 3:14PM EST | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 25.00% |
| MGM231215C00049000 | 2023-12-04 1:17PM EST | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MGM231215C00050000 | 2023-12-07 11:13AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MGM231215C00055000 | 2023-12-07 3:23PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM231215C00060000 | 2023-11-16 9:30AM EST | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MGM231215C00065000 | 2023-09-15 2:44PM EST | 65.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 159 | 154.69% |
| MGM231215C00070000 | 2023-08-11 11:24AM EST | 70.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 42 | 15 | 213.28% |
| MGM231215C00075000 | 2023-08-02 1:17PM EST | 75.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 1 | 302.15% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM231215P00020000 | 2023-11-22 12:59PM EST | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM231215P00025000 | 2023-11-28 10:04AM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM231215P00026000 | 2023-11-24 11:40AM EST | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM231215P00027000 | 2023-11-28 10:40AM EST | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| MGM231215P00028000 | 2023-11-09 2:50PM EST | 28.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 9 | 6 | 180.47% |
| MGM231215P00029000 | 2023-11-22 12:27PM EST | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MGM231215P00030000 | 2023-11-28 3:26PM EST | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MGM231215P00031000 | 2023-12-08 2:15PM EST | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM231215P00032000 | 2023-12-05 3:45PM EST | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MGM231215P00032500 | 2023-12-01 2:13PM EST | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM231215P00033000 | 2023-12-06 1:41PM EST | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MGM231215P00033500 | 2023-12-01 11:00AM EST | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM231215P00034000 | 2023-12-05 3:56PM EST | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM231215P00035000 | 2023-12-08 3:54PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| MGM231215P00035500 | 2023-12-06 9:30AM EST | 35.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MGM231215P00036000 | 2023-12-06 12:06PM EST | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MGM231215P00036500 | 2023-12-07 3:39PM EST | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MGM231215P00037000 | 2023-12-08 3:16PM EST | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 25.00% |
| MGM231215P00037500 | 2023-12-08 3:51PM EST | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| MGM231215P00038000 | 2023-12-08 3:51PM EST | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MGM231215P00038500 | 2023-12-08 12:50PM EST | 38.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MGM231215P00039000 | 2023-12-08 3:42PM EST | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| MGM231215P00039500 | 2023-12-08 2:44PM EST | 39.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| MGM231215P00040000 | 2023-12-08 3:58PM EST | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| MGM231215P00040500 | 2023-12-08 1:27PM EST | 40.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,050 | 0 | 6.25% |
| MGM231215P00041000 | 2023-12-08 3:42PM EST | 41.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| MGM231215P00041500 | 2023-12-08 3:56PM EST | 41.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| MGM231215P00042000 | 2023-12-08 3:38PM EST | 42.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MGM231215P00042500 | 2023-12-06 10:23AM EST | 42.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM231215P00043000 | 2023-12-08 10:12AM EST | 43.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MGM231215P00044000 | 2023-11-07 1:40PM EST | 44.00 | 5.95 | 4.15 | 4.70 | 0.00 | - | 2 | 49 | 148.54% |
| MGM231215P00045000 | 2023-12-05 3:43PM EST | 45.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM231215P00046000 | 2023-11-30 10:00AM EST | 46.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM231215P00047000 | 2023-11-08 11:04AM EST | 47.00 | 8.05 | 5.25 | 5.95 | 0.00 | - | 8 | 2 | 52.34% |
| MGM231215P00048000 | 2023-11-08 11:50AM EST | 48.00 | 9.10 | 6.25 | 6.90 | 0.00 | - | 4 | 0 | 106.25% |
| MGM231215P00049000 | 2023-11-08 11:49AM EST | 49.00 | 10.05 | 7.20 | 7.90 | 0.00 | - | 2 | 0 | 116.41% |
| MGM231215P00050000 | 2023-11-20 9:37AM EST | 50.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM231215P00055000 | 2023-12-05 12:09PM EST | 55.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM231215P00060000 | 2023-11-30 9:45AM EST | 60.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM231215P00065000 | 2023-09-19 9:08AM EST | 65.00 | 25.85 | 28.90 | 29.20 | 0.00 | - | 1 | 0 | 595.70% |
| MGM231215P00070000 | 2023-11-21 9:35AM EST | 70.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.