MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM220701C00025000 | 2022-06-23 2:49PM EDT | 2022-07-01 | 2.10 | 5.15 | 5.35 | 0.00 | - | 3 | 13 | 60.94% |
| MGM220715C00025000 | 2022-06-24 12:48PM EDT | 2022-07-15 | 5.35 | 5.30 | 5.55 | +1.80 | +50.70% | 8 | 94 | 61.13% |
| MGM220722C00025000 | 2022-06-14 12:34PM EDT | 2022-07-22 | 5.20 | 5.45 | 5.70 | 0.00 | - | - | 5 | 62.99% |
| MGM220819C00025000 | 2022-06-24 12:57PM EDT | 2022-08-19 | 5.91 | 6.00 | 6.20 | +2.18 | +58.45% | 2 | 29 | 63.18% |
| MGM220916C00025000 | 2022-05-18 2:47PM EDT | 2022-09-16 | 9.00 | 4.90 | 5.15 | 0.00 | - | 5 | 40 | 0.00% |
| MGM221216C00025000 | 2022-06-17 10:03AM EDT | 2022-12-16 | 5.45 | 7.40 | 7.65 | 0.00 | - | 3 | 13 | 58.50% |
| MGM230120C00025000 | 2022-06-21 3:46PM EDT | 2023-01-20 | 6.10 | 7.70 | 8.00 | 0.00 | - | 1 | 373 | 57.81% |
| MGM230616C00025000 | 2022-06-16 3:55PM EDT | 2023-06-16 | 7.00 | 8.90 | 9.20 | 0.00 | - | - | 3 | 56.62% |
| MGM240119C00025000 | 2022-06-24 1:41PM EDT | 2024-01-19 | 10.15 | 10.25 | 10.50 | +2.25 | +28.48% | 1 | 111 | 55.25% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM220701P00025000 | 2022-06-24 10:10AM EDT | 2022-07-01 | 0.07 | 0.00 | 0.12 | -0.23 | -76.67% | 2 | 48 | 82.03% |
| MGM220708P00025000 | 2022-06-24 10:12AM EDT | 2022-07-08 | 0.20 | 0.05 | 0.19 | -0.40 | -66.67% | 1 | 55 | 67.19% |
| MGM220715P00025000 | 2022-06-24 2:18PM EDT | 2022-07-15 | 0.22 | 0.20 | 0.23 | -0.58 | -72.50% | 64 | 626 | 63.77% |
| MGM220722P00025000 | 2022-06-24 12:10PM EDT | 2022-07-22 | 0.39 | 0.27 | 0.38 | -0.40 | -50.63% | 32 | 70 | 62.40% |
| MGM220729P00025000 | 2022-06-24 3:44PM EDT | 2022-07-29 | 0.47 | 0.42 | 0.68 | -0.73 | -60.83% | 6 | 11 | 66.89% |
| MGM220819P00025000 | 2022-06-24 1:28PM EDT | 2022-08-19 | 0.81 | 0.75 | 0.83 | -0.77 | -48.73% | 138 | 211 | 60.94% |
| MGM220916P00025000 | 2022-06-23 3:38PM EDT | 2022-09-16 | 1.28 | 1.05 | 1.18 | -0.63 | -32.98% | 2 | 2,847 | 57.96% |
| MGM221216P00025000 | 2022-06-24 11:08AM EDT | 2022-12-16 | 2.18 | 1.94 | 2.12 | -0.61 | -21.86% | 1 | 140 | 54.64% |
| MGM230120P00025000 | 2022-06-24 3:58PM EDT | 2023-01-20 | 2.30 | 2.16 | 2.39 | -1.05 | -31.34% | 19 | 1,875 | 53.27% |
| MGM230616P00025000 | 2022-06-21 2:26PM EDT | 2023-06-16 | 3.10 | 3.00 | 3.20 | -0.70 | -18.42% | 100 | 14 | 50.44% |
| MGM240119P00025000 | 2022-06-24 2:23PM EDT | 2024-01-19 | 4.15 | 3.90 | 4.30 | -0.55 | -11.70% | 1 | 938 | 48.61% |
© 2022 Yahoo. All rights reserved.
