UK markets close in 4 hours 53 minutes

MGM Resorts International (MGM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.42+1.61 (+4.04%)
At close: 04:00PM EST
41.47 +0.05 (+0.12%)
Pre-market: 05:45AM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM231215C000200002023-12-06 10:05AM EST20.0020.350.000.000.00-100.00%
MGM231215C000250002023-11-28 12:42PM EST25.0014.950.000.000.00-400.00%
MGM231215C000260002023-12-05 12:09PM EST26.0013.650.000.000.00-100.00%
MGM231215C000270002023-11-28 11:50AM EST27.0013.100.000.000.00-100.00%
MGM231215C000280002023-11-01 11:18AM EST28.007.0612.6013.250.00-110.00%
MGM231215C000290002023-11-09 11:42AM EST29.009.5512.1513.250.00-115210.55%
MGM231215C000300002023-11-28 11:43AM EST30.0010.080.000.000.00-100.00%
MGM231215C000310002023-12-05 9:57AM EST31.008.500.000.000.00-200.00%
MGM231215C000320002023-12-01 10:28AM EST32.008.150.000.000.00-2500.00%
MGM231215C000325002023-12-05 1:41PM EST32.506.900.000.000.00--00.00%
MGM231215C000330002023-12-05 1:41PM EST33.006.400.000.000.00-100.00%
MGM231215C000335002023-12-06 10:29AM EST33.506.500.000.000.00-300.00%
MGM231215C000340002023-12-07 9:37AM EST34.005.720.000.000.00-100.00%
MGM231215C000350002023-12-08 2:40PM EST35.006.340.000.000.00-2000.00%
MGM231215C000355002023-11-20 1:01PM EST35.505.100.000.000.00--00.00%
MGM231215C000360002023-12-08 10:32AM EST36.004.660.000.000.00-100.00%
MGM231215C000365002023-12-08 3:46PM EST36.504.900.000.000.00-200.00%
MGM231215C000370002023-12-08 9:30AM EST37.002.890.000.000.00-300.00%
MGM231215C000375002023-12-05 10:35AM EST37.502.280.000.000.00-4000.00%
MGM231215C000380002023-12-08 2:54PM EST38.003.420.000.000.00-3600.00%
MGM231215C000385002023-12-07 9:50AM EST38.501.600.000.000.00-200.00%
MGM231215C000390002023-12-08 3:05PM EST39.002.430.000.000.00-6900.00%
MGM231215C000395002023-12-08 1:15PM EST39.501.940.000.000.00-1800.00%
MGM231215C000400002023-12-08 3:57PM EST40.001.640.000.000.00-1,60800.00%
MGM231215C000405002023-12-08 3:30PM EST40.501.270.000.000.00-75800.00%
MGM231215C000410002023-12-08 3:51PM EST41.000.970.000.000.00-1,13800.00%
MGM231215C000415002023-12-08 3:51PM EST41.500.720.000.000.00-33000.78%
MGM231215C000420002023-12-08 3:59PM EST42.000.500.000.000.00-1,79603.13%
MGM231215C000425002023-12-08 3:55PM EST42.500.340.000.000.00-3906.25%
MGM231215C000430002023-12-08 3:45PM EST43.000.230.000.000.00-7106.25%
MGM231215C000435002023-12-08 3:44PM EST43.500.160.000.000.00-267012.50%
MGM231215C000440002023-12-08 3:49PM EST44.000.120.000.000.00-196012.50%
MGM231215C000445002023-12-08 2:26PM EST44.500.070.000.000.00-1012.50%
MGM231215C000450002023-12-08 3:22PM EST45.000.040.000.000.00-136025.00%
MGM231215C000460002023-12-07 11:51AM EST46.000.060.000.000.00-3025.00%
MGM231215C000470002023-12-07 12:25PM EST47.000.010.000.000.00-4025.00%
MGM231215C000480002023-11-27 3:14PM EST48.000.020.000.000.00-373025.00%
MGM231215C000490002023-12-04 1:17PM EST49.000.010.000.000.00-2025.00%
MGM231215C000500002023-12-07 11:13AM EST50.000.010.000.000.00-20050.00%
MGM231215C000550002023-12-07 3:23PM EST55.000.010.000.000.00-1050.00%
MGM231215C000600002023-11-16 9:30AM EST60.000.020.000.000.00-10050.00%
MGM231215C000650002023-09-15 2:44PM EST65.000.030.000.040.00-1159154.69%
MGM231215C000700002023-08-11 11:24AM EST70.000.070.000.170.00-4215213.28%
MGM231215C000750002023-08-02 1:17PM EST75.000.090.000.750.00-41302.15%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM231215P000200002023-11-22 12:59PM EST20.000.030.000.000.00-1050.00%
MGM231215P000250002023-11-28 10:04AM EST25.000.010.000.000.00-1050.00%
MGM231215P000260002023-11-24 11:40AM EST26.000.020.000.000.00-1050.00%
MGM231215P000270002023-11-28 10:40AM EST27.000.010.000.000.00-200050.00%
MGM231215P000280002023-11-09 2:50PM EST28.000.060.000.180.00-96180.47%
MGM231215P000290002023-11-22 12:27PM EST29.000.040.000.000.00-2050.00%
MGM231215P000300002023-11-28 3:26PM EST30.000.020.000.000.00-10050.00%
MGM231215P000310002023-12-08 2:15PM EST31.000.020.000.000.00-1050.00%
MGM231215P000320002023-12-05 3:45PM EST32.000.020.000.000.00-10050.00%
MGM231215P000325002023-12-01 2:13PM EST32.500.020.000.000.00-1050.00%
MGM231215P000330002023-12-06 1:41PM EST33.000.020.000.000.00-5050.00%
MGM231215P000335002023-12-01 11:00AM EST33.500.040.000.000.00-1050.00%
MGM231215P000340002023-12-05 3:56PM EST34.000.020.000.000.00-1050.00%
MGM231215P000350002023-12-08 3:54PM EST35.000.010.000.000.00-90025.00%
MGM231215P000355002023-12-06 9:30AM EST35.500.190.000.000.00-4025.00%
MGM231215P000360002023-12-06 12:06PM EST36.000.050.000.000.00-1025.00%
MGM231215P000365002023-12-07 3:39PM EST36.500.060.000.000.00-2025.00%
MGM231215P000370002023-12-08 3:16PM EST37.000.020.000.000.00-376025.00%
MGM231215P000375002023-12-08 3:51PM EST37.500.030.000.000.00-33025.00%
MGM231215P000380002023-12-08 3:51PM EST38.000.050.000.000.00-9025.00%
MGM231215P000385002023-12-08 12:50PM EST38.500.110.000.000.00-8012.50%
MGM231215P000390002023-12-08 3:42PM EST39.000.100.000.000.00-163012.50%
MGM231215P000395002023-12-08 2:44PM EST39.500.150.000.000.00-74012.50%
MGM231215P000400002023-12-08 3:58PM EST40.000.220.000.000.00-12906.25%
MGM231215P000405002023-12-08 1:27PM EST40.500.410.000.000.00-1,05006.25%
MGM231215P000410002023-12-08 3:42PM EST41.000.550.000.000.00-3103.13%
MGM231215P000415002023-12-08 3:56PM EST41.500.790.000.000.00-7700.00%
MGM231215P000420002023-12-08 3:38PM EST42.001.040.000.000.00-4900.00%
MGM231215P000425002023-12-06 10:23AM EST42.502.590.000.000.00-100.00%
MGM231215P000430002023-12-08 10:12AM EST43.002.450.000.000.00-1500.00%
MGM231215P000440002023-11-07 1:40PM EST44.005.954.154.700.00-249148.54%
MGM231215P000450002023-12-05 3:43PM EST45.005.850.000.000.00-200.00%
MGM231215P000460002023-11-30 10:00AM EST46.006.550.000.000.00-100.00%
MGM231215P000470002023-11-08 11:04AM EST47.008.055.255.950.00-8252.34%
MGM231215P000480002023-11-08 11:50AM EST48.009.106.256.900.00-40106.25%
MGM231215P000490002023-11-08 11:49AM EST49.0010.057.207.900.00-20116.41%
MGM231215P000500002023-11-20 9:37AM EST50.0010.150.000.000.00-200.00%
MGM231215P000550002023-12-05 12:09PM EST55.0015.400.000.000.00-100.00%
MGM231215P000600002023-11-30 9:45AM EST60.0020.750.000.000.00-100.00%
MGM231215P000650002023-09-19 9:08AM EST65.0025.8528.9029.200.00-10595.70%
MGM231215P000700002023-11-21 9:35AM EST70.0030.300.000.000.00--00.00%