MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510C00033000 | 2024-05-01 2:56PM EDT | 2024-05-10 | 7.30 | 7.35 | 8.35 | 0.00 | - | - | 34 | 308.59% |
| MGM240517C00033000 | 2024-05-01 3:17PM EDT | 2024-05-17 | 7.30 | 7.50 | 7.85 | 0.00 | - | - | 41 | 86.33% |
| MGM240621C00033000 | 2024-02-16 1:51PM EDT | 2024-06-21 | 10.60 | 10.45 | 11.45 | 0.00 | - | 2 | 22 | 130.03% |
| MGM250117C00033000 | 2024-05-06 11:02AM EDT | 2025-01-17 | 10.13 | 9.90 | 10.90 | 0.00 | - | 5 | 302 | 53.13% |
| MGM251219C00033000 | 2024-03-27 9:35AM EDT | 2025-12-19 | 18.64 | 13.70 | 14.50 | 0.00 | - | 1 | 23 | 54.09% |
| MGM260116C00033000 | 2024-04-01 2:04PM EDT | 2026-01-16 | 19.75 | 12.80 | 13.25 | 0.00 | - | 11 | 34 | 47.88% |
| MGM261218C00033000 | 2024-05-09 3:22PM EDT | 2026-12-18 | 15.43 | 14.75 | 16.50 | 0.00 | - | 5 | 10 | 53.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510P00033000 | 2024-05-08 12:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 218 | 240 | 156.25% |
| MGM240517P00033000 | 2024-05-07 3:07PM EDT | 2024-05-17 | 0.01 | 0.01 | 1.27 | 0.00 | - | 14 | 50 | 140.43% |
| MGM240524P00033000 | 2024-05-06 11:27AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.53 | 0.00 | - | 5 | 10 | 78.91% |
| MGM240531P00033000 | 2024-05-01 3:47PM EDT | 2024-05-31 | 0.11 | 0.02 | 0.10 | 0.00 | - | - | 48 | 51.56% |
| MGM240607P00033000 | 2024-05-01 2:22PM EDT | 2024-06-07 | 0.30 | 0.01 | 1.30 | 0.00 | - | - | 4 | 74.37% |
| MGM240621P00033000 | 2024-05-10 3:08PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.28 | +0.04 | +133.33% | 8 | 308 | 47.02% |
| MGM250117P00033000 | 2024-05-06 11:42AM EDT | 2025-01-17 | 1.25 | 0.98 | 1.24 | 0.00 | - | 2 | 1,276 | 32.25% |
| MGM250620P00033000 | 2024-05-09 2:28PM EDT | 2025-06-20 | 2.10 | 1.99 | 2.07 | 0.00 | - | 94 | 2,000 | 32.31% |
| MGM251219P00033000 | 2024-03-28 1:58PM EDT | 2025-12-19 | 2.15 | 2.83 | 3.00 | 0.00 | - | 10 | 79 | 32.80% |
| MGM260116P00033000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 2.91 | 2.84 | 3.05 | 0.00 | - | 2 | 203 | 32.35% |
| MGM261218P00033000 | 2024-01-12 3:13PM EDT | 2026-12-18 | 4.75 | 1.68 | 4.10 | 0.00 | - | 1 | 4 | 31.09% |
© 2024 Yahoo. All rights reserved.