UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
82.92 +1.02 (+1.25%) GOLD FUTURES
2,339.50 -6.90 (-0.29%) DOW
38,482.01 +242.03 (+0.63%) Bitcoin GBP
53,552.43 +203.70 (+0.38%)
MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Strike:47.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240426C00047000 | 2024-04-19 2:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 663 | 39.06% |
| MGM240503C00047000 | 2024-04-23 10:16AM EDT | 2024-05-03 | 0.20 | 0.19 | 0.22 | +0.02 | +11.11% | 18 | 354 | 44.63% |
| MGM240510C00047000 | 2024-04-22 11:44AM EDT | 2024-05-10 | 0.22 | 0.29 | 0.31 | 0.00 | - | 4 | 71 | 38.97% |
| MGM240517C00047000 | 2024-04-22 2:54PM EDT | 2024-05-17 | 0.28 | 0.39 | 0.41 | -0.07 | -20.00% | 1 | 612 | 36.48% |
| MGM240524C00047000 | 2024-04-23 10:19AM EDT | 2024-05-24 | 0.52 | 0.50 | 0.84 | +0.03 | +6.12% | 20 | 7 | 43.36% |
| MGM240531C00047000 | 2024-04-23 10:28AM EDT | 2024-05-31 | 0.60 | 0.58 | 0.68 | -0.10 | -14.29% | 10 | 15 | 35.74% |
| MGM240621C00047000 | 2024-04-23 11:09AM EDT | 2024-06-21 | 0.91 | 0.91 | 0.94 | +0.12 | +15.19% | 41 | 1,526 | 33.40% |
| MGM240920C00047000 | 2024-04-19 10:12AM EDT | 2024-09-20 | 2.30 | 2.31 | 2.36 | 0.00 | - | 5 | 65 | 35.08% |
| MGM250117C00047000 | 2024-04-19 10:55AM EDT | 2025-01-17 | 3.95 | 3.90 | 4.00 | 0.00 | - | 16 | 1,526 | 37.56% |
| MGM250620C00047000 | 2024-04-18 1:54PM EDT | 2025-06-20 | 5.60 | 4.10 | 5.80 | 0.00 | - | 1 | 9 | 39.72% |
| MGM251219C00047000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 7.55 | 6.05 | 7.60 | 0.00 | - | 3 | 40 | 41.37% |
| MGM260116C00047000 | 2024-04-15 12:49PM EDT | 2026-01-16 | 8.04 | 7.55 | 7.90 | 0.00 | - | 1 | 21 | 41.79% |
| MGM261218C00047000 | 2024-04-10 10:34AM EDT | 2026-12-18 | 11.96 | 10.10 | 10.55 | 0.00 | - | 1 | 18 | 43.40% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240426P00047000 | 2024-04-17 2:44PM EDT | 2024-04-26 | 4.68 | 4.05 | 6.15 | 0.00 | - | 76 | 0 | 141.02% |
| MGM240503P00047000 | 2024-04-12 3:20PM EDT | 2024-05-03 | 4.51 | 3.75 | 4.30 | 0.00 | - | 1 | 58 | 50.39% |
| MGM240510P00047000 | 2024-04-16 3:19PM EDT | 2024-05-10 | 4.45 | 4.25 | 4.40 | 0.00 | - | 20 | 22 | 43.36% |
| MGM240517P00047000 | 2024-04-18 1:45PM EDT | 2024-05-17 | 4.90 | 4.30 | 4.90 | 0.00 | - | 1 | 337 | 51.22% |
| MGM240621P00047000 | 2024-04-19 10:46AM EDT | 2024-06-21 | 5.07 | 4.65 | 4.80 | 0.00 | - | 3 | 1,291 | 31.35% |
| MGM240920P00047000 | 2024-04-09 10:21AM EDT | 2024-09-20 | 3.80 | 5.30 | 5.60 | 0.00 | - | 5 | 104 | 28.00% |
| MGM250117P00047000 | 2024-04-22 10:46AM EDT | 2025-01-17 | 6.78 | 6.35 | 6.55 | 0.00 | - | 10 | 1,307 | 27.74% |
| MGM250620P00047000 | 2024-04-02 9:47AM EDT | 2025-06-20 | 5.90 | 7.20 | 7.50 | 0.00 | - | 1 | 6 | 27.38% |
| MGM251219P00047000 | 2024-04-18 9:58AM EDT | 2025-12-19 | 8.60 | 7.95 | 8.40 | 0.00 | - | 1 | 12 | 27.01% |
| MGM260116P00047000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 8.65 | 8.30 | 8.55 | 0.00 | - | 1 | 56 | 27.07% |
| MGM261218P00047000 | 2024-02-20 12:27PM EDT | 2026-12-18 | 10.05 | 7.50 | 11.50 | 0.00 | - | 2 | 2 | 32.45% |
© 2024 Yahoo. All rights reserved.