MGM - MGM Resorts International
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:35.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230609C00035000 | 2023-05-22 10:36AM EDT | 2023-06-09 | 7.85 | 5.55 | 5.90 | 0.00 | - | 3 | 4 | 50.78% |
| MGM230616C00035000 | 2023-05-31 2:58PM EDT | 2023-06-16 | 4.60 | 5.75 | 6.00 | 0.00 | - | 160 | 311 | 56.45% |
| MGM230721C00035000 | 2023-05-30 2:09PM EDT | 2023-07-21 | 5.55 | 6.25 | 6.40 | 0.00 | - | 3 | 16 | 47.31% |
| MGM230818C00035000 | 2023-05-31 1:38PM EDT | 2023-08-18 | 5.90 | 6.70 | 6.90 | 0.00 | - | 6 | 81 | 47.53% |
| MGM230915C00035000 | 2023-05-30 3:19PM EDT | 2023-09-15 | 6.50 | 7.15 | 7.30 | 0.00 | - | 34 | 5,654 | 46.85% |
| MGM240119C00035000 | 2023-06-02 2:06PM EDT | 2024-01-19 | 9.15 | 8.85 | 9.00 | +1.45 | +18.83% | 7 | 830 | 47.78% |
| MGM240621C00035000 | 2023-05-24 3:35PM EDT | 2024-06-21 | 10.30 | 10.40 | 10.65 | 0.00 | - | 1 | 24 | 48.61% |
| MGM250117C00035000 | 2023-05-30 2:54PM EDT | 2025-01-17 | 11.60 | 12.10 | 12.45 | 0.00 | - | 126 | 442 | 49.19% |
| MGM251219C00035000 | 2023-03-27 1:17PM EDT | 2025-12-19 | 15.80 | 15.50 | 16.40 | 0.00 | - | 1 | 4 | 55.29% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230609P00035000 | 2023-06-02 9:34AM EDT | 2023-06-09 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 3 | 53.13% |
| MGM230616P00035000 | 2023-06-02 10:46AM EDT | 2023-06-16 | 0.06 | 0.04 | 0.16 | -0.08 | -57.14% | 28 | 3,232 | 50.20% |
| MGM230623P00035000 | 2023-06-02 1:51PM EDT | 2023-06-23 | 0.09 | 0.08 | 0.12 | -0.15 | -62.50% | 2 | 7 | 42.77% |
| MGM230630P00035000 | 2023-06-02 1:07PM EDT | 2023-06-30 | 0.16 | 0.12 | 0.20 | -0.19 | -54.29% | 9 | 14 | 41.99% |
| MGM230721P00035000 | 2023-06-02 3:48PM EDT | 2023-07-21 | 0.40 | 0.36 | 0.39 | -0.17 | -29.82% | 461 | 862 | 38.62% |
| MGM230818P00035000 | 2023-06-02 12:37PM EDT | 2023-08-18 | 0.75 | 0.71 | 0.76 | -0.33 | -30.56% | 10 | 49 | 39.21% |
| MGM230915P00035000 | 2023-05-26 3:24PM EDT | 2023-09-15 | 1.23 | 0.94 | 0.99 | 0.00 | - | 1 | 221 | 37.50% |
| MGM231215P00035000 | 2023-06-02 2:46PM EDT | 2023-12-15 | 1.75 | 1.76 | 1.85 | -0.46 | -20.81% | 21 | 503 | 37.11% |
| MGM240119P00035000 | 2023-05-23 3:59PM EDT | 2024-01-19 | 2.39 | 2.04 | 2.10 | 0.00 | - | 1 | 4,689 | 36.62% |
| MGM240621P00035000 | 2023-05-24 10:59AM EDT | 2024-06-21 | 3.65 | 3.00 | 3.15 | 0.00 | - | 2 | 124 | 36.02% |
| MGM250117P00035000 | 2023-05-08 3:59PM EDT | 2025-01-17 | 3.80 | 3.90 | 4.15 | 0.00 | - | 1,111 | 910 | 34.68% |
| MGM251219P00035000 | 2023-04-18 3:23PM EDT | 2025-12-19 | 4.50 | 4.75 | 5.25 | 0.00 | - | 10 | 0 | 32.68% |
© 2023 Yahoo. All rights reserved.