MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM220701C00035000 | 2022-06-24 3:37PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 19 | 221 | 59.38% |
| MGM220708C00035000 | 2022-06-22 1:23PM EDT | 2022-07-08 | 0.06 | 0.02 | 0.19 | 0.00 | - | 15 | 20 | 53.13% |
| MGM220715C00035000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 0.17 | 0.17 | 0.22 | +0.12 | +240.00% | 140 | 4,889 | 50.20% |
| MGM220722C00035000 | 2022-06-24 3:44PM EDT | 2022-07-22 | 0.30 | 0.23 | 0.45 | -0.16 | -34.78% | 27 | 11 | 51.07% |
| MGM220729C00035000 | 2022-06-24 1:46PM EDT | 2022-07-29 | 0.40 | 0.33 | 0.50 | +0.04 | +11.11% | 3 | 7 | 52.05% |
| MGM220819C00035000 | 2022-06-24 3:54PM EDT | 2022-08-19 | 0.86 | 0.82 | 0.90 | +0.54 | +168.75% | 139 | 290 | 51.03% |
| MGM220916C00035000 | 2022-06-24 3:44PM EDT | 2022-09-16 | 1.23 | 1.17 | 1.39 | +0.65 | +112.07% | 113 | 187 | 50.10% |
| MGM221216C00035000 | 2022-06-24 3:26PM EDT | 2022-12-16 | 2.40 | 2.36 | 2.64 | +1.12 | +87.50% | 44 | 46 | 50.24% |
| MGM230120C00035000 | 2022-06-24 3:51PM EDT | 2023-01-20 | 2.86 | 2.68 | 2.98 | +1.34 | +88.16% | 95 | 1,780 | 51.22% |
| MGM230317C00035000 | 2022-06-23 1:22PM EDT | 2023-03-17 | 2.00 | 3.30 | 3.60 | 0.00 | - | 19 | 19 | 50.11% |
| MGM230616C00035000 | 2022-06-24 3:47PM EDT | 2023-06-16 | 4.25 | 4.10 | 4.40 | +0.98 | +29.97% | 2 | 20 | 51.23% |
| MGM240119C00035000 | 2022-06-23 10:55AM EDT | 2024-01-19 | 4.10 | 5.70 | 5.95 | 0.00 | - | 27 | 198 | 50.65% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM220701P00035000 | 2022-06-22 9:43AM EDT | 2022-07-01 | 7.65 | 4.70 | 4.95 | 0.00 | - | 1 | 38 | 70.31% |
| MGM220708P00035000 | 2022-06-10 11:44AM EDT | 2022-07-08 | 3.75 | 4.70 | 5.00 | 0.00 | - | 7 | 7 | 51.17% |
| MGM220715P00035000 | 2022-06-24 3:43PM EDT | 2022-07-15 | 5.15 | 4.90 | 5.10 | -2.67 | -34.14% | 8 | 290 | 53.22% |
| MGM220722P00035000 | 2022-06-09 1:27PM EDT | 2022-07-22 | 2.40 | 5.00 | 5.25 | 0.00 | - | 5 | 6 | 52.34% |
| MGM220729P00035000 | 2022-06-16 10:27AM EDT | 2022-07-29 | 7.18 | 5.10 | 5.40 | 0.00 | - | - | 2 | 51.71% |
| MGM220819P00035000 | 2022-06-24 1:25PM EDT | 2022-08-19 | 5.75 | 5.50 | 5.65 | -2.77 | -32.51% | 4 | 156 | 51.81% |
| MGM220916P00035000 | 2022-06-17 2:18PM EDT | 2022-09-16 | 7.89 | 5.85 | 6.00 | 0.00 | - | 2 | 395 | 49.32% |
| MGM221216P00035000 | 2022-06-17 3:35PM EDT | 2022-12-16 | 8.45 | 6.75 | 7.00 | 0.00 | - | 1 | 35 | 47.02% |
| MGM230120P00035000 | 2022-06-23 1:35PM EDT | 2023-01-20 | 9.62 | 7.05 | 7.30 | 0.00 | - | 1 | 7,061 | 46.31% |
| MGM230317P00035000 | 2022-06-24 3:49PM EDT | 2023-03-17 | 7.76 | 7.45 | 7.75 | -1.54 | -16.56% | 38 | 1 | 45.61% |
| MGM230616P00035000 | 2022-06-17 2:18PM EDT | 2023-06-16 | 9.69 | 8.05 | 8.45 | 0.00 | - | 1 | 1 | 45.29% |
| MGM240119P00035000 | 2022-06-13 11:07AM EDT | 2024-01-19 | 10.15 | 9.00 | 9.50 | 0.00 | - | 1 | 853 | 42.66% |
© 2022 Yahoo. All rights reserved.
