UK markets closed

MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.00+1.05 (+3.63%)
At close: 04:00PM EDT
30.08 +0.08 (+0.27%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM220708C000300002022-07-01 3:46PM EDT2022-07-080.800.760.85+0.35+77.78%54052.44%
MGM220715C000300002022-07-01 3:57PM EDT2022-07-151.221.201.30+0.32+35.56%411,21055.37%
MGM220722C000300002022-07-01 12:51PM EDT2022-07-221.181.501.65+0.31+35.63%173456.25%
MGM220729C000300002022-07-01 2:25PM EDT2022-07-291.711.661.92+0.31+22.14%1231455.03%
MGM220805C000300002022-07-01 3:58PM EDT2022-08-052.122.072.23+0.47+28.48%1758.94%
MGM220819C000300002022-07-01 3:41PM EDT2022-08-192.392.432.50+0.42+21.32%734456.89%
MGM220916C000300002022-07-01 11:15AM EDT2022-09-162.732.933.05+0.08+3.02%89754.88%
MGM221216C000300002022-06-29 1:48PM EDT2022-12-163.894.304.550.00-64254.96%
MGM230120C000300002022-07-01 3:30PM EDT2023-01-204.684.704.90+0.58+14.15%11,09254.27%
MGM230317C000300002022-06-30 10:10AM EDT2023-03-175.255.355.70+1.00+23.53%11955.40%
MGM230616C000300002022-06-30 11:47AM EDT2023-06-165.846.156.500.00-22754.69%
MGM240119C000300002022-06-30 9:53AM EDT2024-01-196.797.658.000.00-1019153.47%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM220708P000300002022-07-01 3:28PM EDT2022-07-080.950.770.87-0.84-46.93%102053.42%
MGM220715P000300002022-07-01 1:38PM EDT2022-07-151.531.191.27-0.14-8.38%544554.49%
MGM220722P000300002022-07-01 12:46PM EDT2022-07-221.981.481.63-0.12-5.71%822255.57%
MGM220729P000300002022-06-30 11:32AM EDT2022-07-292.501.741.950.00-22156.74%
MGM220805P000300002022-06-30 1:15PM EDT2022-08-052.582.032.190.00-1557.86%
MGM220819P000300002022-07-01 10:35AM EDT2022-08-192.902.362.44-0.20-6.45%114455.40%
MGM220916P000300002022-07-01 10:45AM EDT2022-09-163.402.862.95-0.05-1.45%243,10153.32%
MGM221216P000300002022-07-01 2:50PM EDT2022-12-164.204.004.20-0.65-13.40%48350.90%
MGM230120P000300002022-06-30 11:53AM EDT2023-01-204.754.304.500.00-314,17750.85%
MGM230317P000300002022-06-28 11:40AM EDT2023-03-174.704.805.100.00-97456051.09%
MGM230616P000300002022-06-24 1:28PM EDT2023-06-165.405.405.750.00-1749.63%
MGM240119P000300002022-06-28 10:25AM EDT2024-01-195.956.406.850.00-55177046.63%