UK markets close in 2 hours 57 minutes

MGM Resorts International (MGM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.08-0.19 (-0.51%)
At close: 04:00PM EST
38.24 +1.16 (+3.13%)
Pre-market: 08:30AM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM221209C000240002022-11-30 11:38AM EST24.0012.100.000.000.00--10.00%
MGM221209C000270002022-11-25 11:53AM EST27.008.730.000.000.00-110.00%
MGM221209C000280002022-12-01 9:31AM EST28.008.950.000.000.00--10.00%
MGM221209C000300002022-12-02 1:36PM EST30.006.800.000.000.00-280.00%
MGM221209C000305002022-11-30 2:54PM EST30.505.800.000.000.00--10.00%
MGM221209C000310002022-11-22 3:37PM EST31.004.400.000.000.00--10.00%
MGM221209C000320002022-11-07 10:14AM EST32.002.710.000.000.00-4140.00%
MGM221209C000330002022-11-04 9:04AM EST33.001.884.054.250.00-4464.45%
MGM221209C000335002022-11-29 9:30AM EST33.502.200.000.000.00--70.00%
MGM221209C000340002022-11-30 2:31PM EST34.002.650.000.000.00-1500.00%
MGM221209C000345002022-11-29 12:57PM EST34.501.750.000.000.00--100.00%
MGM221209C000350002022-11-30 1:59PM EST35.001.800.000.000.00-3560.00%
MGM221209C000355002022-12-02 1:29PM EST35.501.580.000.000.00-8380.00%
MGM221209C000360002022-12-02 3:31PM EST36.001.400.000.000.00-221340.00%
MGM221209C000365002022-12-02 3:59PM EST36.501.020.000.000.00-652290.00%
MGM221209C000370002022-12-02 3:58PM EST37.000.740.000.000.00-4099600.00%
MGM221209C000375002022-12-02 3:59PM EST37.500.510.000.000.00-1,1321,5623.13%
MGM221209C000380002022-12-02 3:37PM EST38.000.320.000.000.00-753376.25%
MGM221209C000385002022-12-02 3:56PM EST38.500.210.000.000.00-21222012.50%
MGM221209C000390002022-12-02 3:36PM EST39.000.130.000.000.00-2220912.50%
MGM221209C000395002022-12-02 2:51PM EST39.500.080.000.000.00-2312.50%
MGM221209C000400002022-12-01 9:51AM EST40.000.100.000.000.00-311612.50%
MGM221209C000405002022-11-30 10:49AM EST40.500.030.000.000.00--1025.00%
MGM221209C000410002022-11-29 11:28AM EST41.000.030.000.000.00-102125.00%
MGM221209C000420002022-11-28 12:58PM EST42.000.020.000.000.00-1425.00%
MGM221209C000430002022-11-29 9:39AM EST43.000.020.000.000.00-508225.00%
MGM221209C000440002022-11-15 9:54AM EST44.000.230.000.000.00-606025.00%
MGM221209C000450002022-11-15 10:04AM EST45.000.170.000.000.00-5550.00%
MGM221209C000460002022-11-18 10:14AM EST46.000.080.000.000.00-1250.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM221209P000250002022-11-22 10:13AM EST25.000.020.000.000.00--150.00%
MGM221209P000260002022-11-25 10:35AM EST26.000.020.000.000.00-292950.00%
MGM221209P000270002022-11-11 2:14PM EST27.000.070.000.000.00--3050.00%
MGM221209P000280002022-11-11 2:11PM EST28.000.100.000.000.00-205850.00%
MGM221209P000290002022-11-28 3:55PM EST29.000.030.000.000.00-18050.00%
MGM221209P000300002022-11-25 12:56PM EST30.000.050.000.000.00-55950.00%
MGM221209P000310002022-11-30 11:23AM EST31.000.040.000.000.00-11750.00%
MGM221209P000315002022-11-29 9:30AM EST31.500.120.000.000.00--2525.00%
MGM221209P000320002022-12-02 12:47PM EST32.000.020.000.000.00-23725.00%
MGM221209P000325002022-12-01 3:50PM EST32.500.020.000.000.00-66625.00%
MGM221209P000330002022-12-02 9:56AM EST33.000.040.000.000.00-23525.00%
MGM221209P000335002022-12-02 3:55PM EST33.500.030.000.000.00-2114225.00%
MGM221209P000340002022-12-02 2:20PM EST34.000.050.000.000.00-1014425.00%
MGM221209P000345002022-12-02 1:38PM EST34.500.100.000.000.00-83512.50%
MGM221209P000350002022-12-02 2:13PM EST35.000.130.000.000.00-2247112.50%
MGM221209P000355002022-12-02 11:34AM EST35.500.190.000.000.00-6013112.50%
MGM221209P000360002022-12-02 3:55PM EST36.000.280.000.000.00-601656.25%
MGM221209P000365002022-12-02 3:59PM EST36.500.430.000.000.00-1751853.13%
MGM221209P000370002022-12-02 3:44PM EST37.000.630.000.000.00-1987100.78%
MGM221209P000375002022-12-02 2:51PM EST37.500.940.000.000.00-19790.00%
MGM221209P000380002022-12-01 2:51PM EST38.001.210.000.000.00-2270.00%
MGM221209P000385002022-12-02 2:30PM EST38.501.660.000.000.00-330.00%
MGM221209P000395002022-11-29 3:17PM EST39.503.900.000.000.00--40.00%
MGM221209P000400002022-11-11 3:55PM EST40.003.800.000.000.00--20.00%
MGM221209P000405002022-12-02 10:14AM EST40.503.350.000.000.00-250.00%
MGM221209P000410002022-12-02 1:59PM EST41.004.000.000.000.00-120.00%
MGM221209P000415002022-12-02 12:58PM EST41.504.700.000.000.00-110.00%
MGM221209P000430002022-11-22 3:53PM EST43.007.650.000.000.00--30.00%