UK markets open in 5 hours 41 minutes
NIKKEI 225
37,998.99 -461.09 (-1.20%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.66 -0.15 (-0.18%) GOLD FUTURES
2,329.90 -8.50 (-0.36%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,730.88 -1,814.71 (-3.39%)
MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240426C00040000 | 2024-04-19 12:16PM EDT | 2024-04-26 | 2.52 | 1.25 | 4.60 | 0.00 | - | 16 | 19 | 87.11% |
| MGM240503C00040000 | 2024-04-24 1:02PM EDT | 2024-05-03 | 2.80 | 3.10 | 3.25 | -2.34 | -45.53% | 15 | 2 | 55.18% |
| MGM240510C00040000 | 2024-04-22 1:52PM EDT | 2024-05-10 | 3.30 | 2.47 | 3.40 | 0.00 | - | 2 | 102 | 49.71% |
| MGM240517C00040000 | 2024-04-22 3:24PM EDT | 2024-05-17 | 3.44 | 3.45 | 3.55 | 0.00 | - | 15 | 149 | 45.80% |
| MGM240524C00040000 | 2024-04-24 11:13AM EDT | 2024-05-24 | 3.69 | 2.24 | 4.85 | -0.24 | -6.11% | 32 | 17 | 70.36% |
| MGM240621C00040000 | 2024-04-18 2:44PM EDT | 2024-06-21 | 3.92 | 4.10 | 4.20 | 0.00 | - | 1 | 504 | 39.97% |
| MGM240920C00040000 | 2024-04-22 3:46PM EDT | 2024-09-20 | 5.50 | 5.55 | 5.70 | 0.00 | - | 1 | 231 | 40.02% |
| MGM250117C00040000 | 2024-04-23 2:50PM EDT | 2025-01-17 | 7.55 | 7.20 | 7.45 | 0.00 | - | 1 | 1,171 | 42.66% |
| MGM250620C00040000 | 2024-04-15 12:52PM EDT | 2025-06-20 | 9.55 | 6.50 | 11.40 | 0.00 | - | 1 | 51 | 57.19% |
| MGM251219C00040000 | 2024-03-28 2:16PM EDT | 2025-12-19 | 14.35 | 9.30 | 10.90 | 0.00 | - | 1 | 32 | 45.33% |
| MGM260116C00040000 | 2024-04-17 12:18PM EDT | 2026-01-16 | 10.95 | 10.55 | 11.15 | 0.00 | - | 1 | 1,061 | 45.52% |
| MGM261218C00040000 | 2024-03-28 2:23PM EDT | 2026-12-18 | 16.85 | 13.00 | 15.65 | 0.00 | - | 1 | 2 | 54.82% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240426P00040000 | 2024-04-23 3:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 749 | 52.34% |
| MGM240503P00040000 | 2024-04-24 11:38AM EDT | 2024-05-03 | 0.40 | 0.42 | 0.45 | +0.04 | +11.11% | 77 | 67 | 53.71% |
| MGM240510P00040000 | 2024-04-23 12:43PM EDT | 2024-05-10 | 0.48 | 0.50 | 0.54 | 0.00 | - | 39 | 88 | 44.24% |
| MGM240517P00040000 | 2024-04-23 3:25PM EDT | 2024-05-17 | 0.57 | 0.63 | 0.66 | 0.00 | - | 12 | 293 | 40.58% |
| MGM240524P00040000 | 2024-04-16 1:26PM EDT | 2024-05-24 | 0.93 | 0.71 | 1.00 | 0.00 | - | 1 | 7 | 44.04% |
| MGM240531P00040000 | 2024-04-24 12:05PM EDT | 2024-05-31 | 0.88 | 0.42 | 1.98 | -0.12 | -12.00% | 5 | 6 | 60.11% |
| MGM240621P00040000 | 2024-04-24 3:19PM EDT | 2024-06-21 | 1.10 | 1.08 | 1.12 | +0.06 | +5.77% | 57 | 1,506 | 33.74% |
| MGM240719P00040000 | 2024-04-23 9:31AM EDT | 2024-07-19 | 1.48 | 1.36 | 1.41 | 0.00 | - | 25 | 39 | 31.74% |
| MGM240920P00040000 | 2024-04-24 10:23AM EDT | 2024-09-20 | 1.96 | 2.03 | 2.11 | -0.24 | -10.91% | 1 | 379 | 31.28% |
| MGM250117P00040000 | 2024-04-23 12:17PM EDT | 2025-01-17 | 3.00 | 3.00 | 3.15 | 0.00 | - | 30 | 4,081 | 31.03% |
| MGM250620P00040000 | 2024-04-17 10:15AM EDT | 2025-06-20 | 4.30 | 4.00 | 4.30 | 0.00 | - | 50 | 57 | 31.46% |
| MGM251219P00040000 | 2024-04-22 10:22AM EDT | 2025-12-19 | 5.05 | 3.80 | 5.10 | 0.00 | - | 1 | 78 | 30.20% |
| MGM260116P00040000 | 2024-04-12 1:29PM EDT | 2026-01-16 | 5.35 | 4.15 | 5.85 | 0.00 | - | 4 | 89 | 33.10% |
| MGM261218P00040000 | 2024-04-09 9:36AM EDT | 2026-12-18 | 5.72 | 5.35 | 6.40 | 0.00 | - | 10 | 9 | 28.88% |
© 2024 Yahoo. All rights reserved.