UK markets close in 4 hours 6 minutes

MGM Resorts International (MGM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.23+2.93 (+7.65%)
At close: 04:00PM EST
41.17 -0.06 (-0.15%)
Pre-market: 07:08AM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM211203C000300002021-11-26 12:11PM EST30.0011.550.000.000.00-660.00%
MGM211203C000350002021-12-01 2:47PM EST35.004.270.000.000.00-19280.00%
MGM211203C000370002021-12-02 9:41AM EST37.002.700.000.000.00-10600.00%
MGM211203C000380002021-12-02 2:16PM EST38.003.110.000.000.00-46510.00%
MGM211203C000390002021-12-02 3:44PM EST39.002.280.000.000.00-3483590.00%
MGM211203C000400002021-12-02 3:23PM EST40.001.360.000.000.00-2,2298370.00%
MGM211203C000410002021-12-02 3:58PM EST41.000.710.000.000.00-1764570.00%
MGM211203C000420002021-12-02 3:43PM EST42.000.320.000.000.00-23497112.50%
MGM211203C000430002021-12-02 3:59PM EST43.000.130.000.000.00-3001,60025.00%
MGM211203C000440002021-12-02 3:59PM EST44.000.090.000.000.00-3781025.00%
MGM211203C000450002021-12-02 3:28PM EST45.000.050.000.000.00-3644750.00%
MGM211203C000460002021-12-02 3:50PM EST46.000.030.000.000.00-3660550.00%
MGM211203C000470002021-12-02 2:06PM EST47.000.030.000.000.00-5845950.00%
MGM211203C000480002021-12-02 3:57PM EST48.000.030.000.000.00-568350.00%
MGM211203C000490002021-12-02 10:09AM EST49.000.030.000.000.00-160850.00%
MGM211203C000500002021-12-02 10:14AM EST50.000.010.000.000.00-630950.00%
MGM211203C000510002021-12-01 11:14AM EST51.000.020.000.000.00-104850.00%
MGM211203C000520002021-11-24 1:31PM EST52.000.020.000.000.00-217650.00%
MGM211203C000530002021-11-17 1:11PM EST53.000.060.000.000.00-19350.00%
MGM211203C000540002021-11-22 10:24AM EST54.000.020.000.000.00-101250.00%
MGM211203C000550002021-12-02 2:39PM EST55.000.010.000.000.00-104950.00%
MGM211203C000560002021-11-22 2:07PM EST56.000.020.000.000.00--150.00%
MGM211203C000600002021-11-29 1:02PM EST60.000.030.000.000.00-1250.00%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM211203P000300002021-12-01 3:59PM EST30.000.050.000.000.00-324750.00%
MGM211203P000350002021-12-02 3:36PM EST35.000.020.000.000.00-1236750.00%
MGM211203P000360002021-12-02 12:25PM EST36.000.050.000.000.00-262750.00%
MGM211203P000370002021-12-02 12:36PM EST37.000.060.000.000.00-2412150.00%
MGM211203P000380002021-12-02 3:00PM EST38.000.080.000.000.00-11923950.00%
MGM211203P000390002021-12-02 3:42PM EST39.000.090.000.000.00-48557525.00%
MGM211203P000400002021-12-02 3:58PM EST40.000.200.000.000.00-4481,08912.50%
MGM211203P000410002021-12-02 3:59PM EST41.000.480.000.000.00-5757893.13%
MGM211203P000420002021-12-02 1:56PM EST42.001.320.000.000.00-24870.00%
MGM211203P000430002021-12-01 3:23PM EST43.003.490.000.000.00-16260.00%
MGM211203P000440002021-12-02 3:43PM EST44.002.830.000.000.00-1004710.00%
MGM211203P000450002021-12-02 2:59PM EST45.003.900.000.000.00-222120.00%
MGM211203P000460002021-12-02 3:04PM EST46.004.890.000.000.00-8520.00%
MGM211203P000470002021-12-02 3:13PM EST47.006.000.000.000.00-11600.00%
MGM211203P000480002021-12-02 2:40PM EST48.006.930.000.000.00-11530.00%
MGM211203P000490002021-12-02 9:43AM EST49.009.000.000.000.00-5160.00%
MGM211203P000500002021-11-19 10:35AM EST50.005.900.000.000.00-15120.00%
MGM211203P000510002021-12-01 12:36PM EST51.0010.650.000.000.00-180.00%
MGM211203P000520002021-12-02 12:00PM EST52.0011.750.000.000.00-120.00%
MGM211203P000530002021-11-29 10:07AM EST53.0011.450.000.000.00-220.00%
MGM211203P000540002021-11-24 9:51AM EST54.0011.250.000.000.00--00.00%
MGM211203P000550002021-11-24 2:44PM EST55.0011.800.000.000.00--10.00%
MGM211203P000560002021-12-01 2:00PM EST56.0016.200.000.000.00-200.00%
MGM211203P000570002021-11-23 3:09PM EST57.0014.250.000.000.00--00.00%
MGM211203P000600002021-11-29 10:49AM EST60.0018.850.000.000.00-320.00%
MGM211203P000650002021-12-01 11:49AM EST65.0024.250.000.000.00-270.00%