MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM220708C00030000 | 2022-07-01 3:46PM EDT | 2022-07-08 | 0.80 | 0.76 | 0.85 | +0.35 | +77.78% | 54 | 0 | 52.44% |
| MGM220715C00030000 | 2022-07-01 3:57PM EDT | 2022-07-15 | 1.22 | 1.20 | 1.30 | +0.32 | +35.56% | 41 | 1,210 | 55.37% |
| MGM220722C00030000 | 2022-07-01 12:51PM EDT | 2022-07-22 | 1.18 | 1.50 | 1.65 | +0.31 | +35.63% | 17 | 34 | 56.25% |
| MGM220729C00030000 | 2022-07-01 2:25PM EDT | 2022-07-29 | 1.71 | 1.66 | 1.92 | +0.31 | +22.14% | 12 | 314 | 55.03% |
| MGM220805C00030000 | 2022-07-01 3:58PM EDT | 2022-08-05 | 2.12 | 2.07 | 2.23 | +0.47 | +28.48% | 1 | 7 | 58.94% |
| MGM220819C00030000 | 2022-07-01 3:41PM EDT | 2022-08-19 | 2.39 | 2.43 | 2.50 | +0.42 | +21.32% | 7 | 344 | 56.89% |
| MGM220916C00030000 | 2022-07-01 11:15AM EDT | 2022-09-16 | 2.73 | 2.93 | 3.05 | +0.08 | +3.02% | 8 | 97 | 54.88% |
| MGM221216C00030000 | 2022-06-29 1:48PM EDT | 2022-12-16 | 3.89 | 4.30 | 4.55 | 0.00 | - | 6 | 42 | 54.96% |
| MGM230120C00030000 | 2022-07-01 3:30PM EDT | 2023-01-20 | 4.68 | 4.70 | 4.90 | +0.58 | +14.15% | 1 | 1,092 | 54.27% |
| MGM230317C00030000 | 2022-06-30 10:10AM EDT | 2023-03-17 | 5.25 | 5.35 | 5.70 | +1.00 | +23.53% | 1 | 19 | 55.40% |
| MGM230616C00030000 | 2022-06-30 11:47AM EDT | 2023-06-16 | 5.84 | 6.15 | 6.50 | 0.00 | - | 2 | 27 | 54.69% |
| MGM240119C00030000 | 2022-06-30 9:53AM EDT | 2024-01-19 | 6.79 | 7.65 | 8.00 | 0.00 | - | 10 | 191 | 53.47% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM220708P00030000 | 2022-07-01 3:28PM EDT | 2022-07-08 | 0.95 | 0.77 | 0.87 | -0.84 | -46.93% | 102 | 0 | 53.42% |
| MGM220715P00030000 | 2022-07-01 1:38PM EDT | 2022-07-15 | 1.53 | 1.19 | 1.27 | -0.14 | -8.38% | 5 | 445 | 54.49% |
| MGM220722P00030000 | 2022-07-01 12:46PM EDT | 2022-07-22 | 1.98 | 1.48 | 1.63 | -0.12 | -5.71% | 82 | 22 | 55.57% |
| MGM220729P00030000 | 2022-06-30 11:32AM EDT | 2022-07-29 | 2.50 | 1.74 | 1.95 | 0.00 | - | 2 | 21 | 56.74% |
| MGM220805P00030000 | 2022-06-30 1:15PM EDT | 2022-08-05 | 2.58 | 2.03 | 2.19 | 0.00 | - | 1 | 5 | 57.86% |
| MGM220819P00030000 | 2022-07-01 10:35AM EDT | 2022-08-19 | 2.90 | 2.36 | 2.44 | -0.20 | -6.45% | 1 | 144 | 55.40% |
| MGM220916P00030000 | 2022-07-01 10:45AM EDT | 2022-09-16 | 3.40 | 2.86 | 2.95 | -0.05 | -1.45% | 24 | 3,101 | 53.32% |
| MGM221216P00030000 | 2022-07-01 2:50PM EDT | 2022-12-16 | 4.20 | 4.00 | 4.20 | -0.65 | -13.40% | 4 | 83 | 50.90% |
| MGM230120P00030000 | 2022-06-30 11:53AM EDT | 2023-01-20 | 4.75 | 4.30 | 4.50 | 0.00 | - | 31 | 4,177 | 50.85% |
| MGM230317P00030000 | 2022-06-28 11:40AM EDT | 2023-03-17 | 4.70 | 4.80 | 5.10 | 0.00 | - | 974 | 560 | 51.09% |
| MGM230616P00030000 | 2022-06-24 1:28PM EDT | 2023-06-16 | 5.40 | 5.40 | 5.75 | 0.00 | - | 1 | 7 | 49.63% |
| MGM240119P00030000 | 2022-06-28 10:25AM EDT | 2024-01-19 | 5.95 | 6.40 | 6.85 | 0.00 | - | 551 | 770 | 46.63% |
© 2022 Yahoo. All rights reserved.
