MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240426C00045000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MGM240503C00045000 | 2024-04-24 3:55PM EDT | 2024-05-03 | 0.52 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| MGM240510C00045000 | 2024-04-24 3:24PM EDT | 2024-05-10 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MGM240517C00045000 | 2024-04-24 2:37PM EDT | 2024-05-17 | 0.74 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| MGM240524C00045000 | 2024-04-24 3:05PM EDT | 2024-05-24 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MGM240531C00045000 | 2024-04-24 3:57PM EDT | 2024-05-31 | 1.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| MGM240621C00045000 | 2024-04-24 2:18PM EDT | 2024-06-21 | 1.39 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| MGM240719C00045000 | 2024-04-24 11:25AM EDT | 2024-07-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MGM240920C00045000 | 2024-04-24 3:09PM EDT | 2024-09-20 | 2.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MGM241220C00045000 | 2024-04-18 1:52PM EDT | 2024-12-20 | 4.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MGM250117C00045000 | 2024-04-24 2:36PM EDT | 2025-01-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MGM250620C00045000 | 2024-04-05 3:49PM EDT | 2025-06-20 | 9.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MGM251219C00045000 | 2024-04-22 10:00AM EDT | 2025-12-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MGM260116C00045000 | 2024-04-15 3:37PM EDT | 2026-01-16 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MGM261218C00045000 | 2024-04-18 9:44AM EDT | 2026-12-18 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240426P00045000 | 2024-04-22 3:55PM EDT | 2024-04-26 | 2.79 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MGM240503P00045000 | 2024-04-24 3:25PM EDT | 2024-05-03 | 2.68 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MGM240510P00045000 | 2024-04-22 9:31AM EDT | 2024-05-10 | 2.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MGM240517P00045000 | 2024-04-24 3:43PM EDT | 2024-05-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MGM240524P00045000 | 2024-04-11 2:25PM EDT | 2024-05-24 | 1.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240531P00045000 | 2024-04-23 9:45AM EDT | 2024-05-31 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM240621P00045000 | 2024-04-24 11:42AM EDT | 2024-06-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MGM240920P00045000 | 2024-04-23 1:11PM EDT | 2024-09-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MGM250117P00045000 | 2024-04-24 1:02PM EDT | 2025-01-17 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MGM250620P00045000 | 2024-04-09 12:45PM EDT | 2025-06-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MGM251219P00045000 | 2024-03-13 10:55AM EDT | 2025-12-19 | 7.35 | 7.05 | 7.35 | 0.00 | - | 10 | 104 | 27.44% |
| MGM260116P00045000 | 2024-04-12 3:16PM EDT | 2026-01-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM261218P00045000 | 2024-02-09 2:54PM EDT | 2026-12-18 | 7.75 | 7.25 | 11.30 | 0.00 | - | - | 1 | 36.04% |
© 2024 Yahoo. All rights reserved.