MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503C00040000 | 2024-04-26 2:33PM EDT | 2024-05-03 | 2.21 | 2.02 | 2.10 | -0.59 | -21.07% | 219 | 17 | 64.75% |
| MGM240510C00040000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 2.21 | 1.84 | 2.20 | -1.09 | -33.03% | 20 | 102 | 50.39% |
| MGM240517C00040000 | 2024-04-26 9:43AM EDT | 2024-05-17 | 2.91 | 2.29 | 2.35 | -0.53 | -15.41% | 2 | 149 | 45.17% |
| MGM240524C00040000 | 2024-04-26 9:43AM EDT | 2024-05-24 | 3.10 | 2.43 | 2.55 | -0.59 | -15.99% | 31 | 17 | 43.70% |
| MGM240621C00040000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 3.50 | 3.00 | 3.10 | -0.42 | -10.71% | 224 | 504 | 39.77% |
| MGM240920C00040000 | 2024-04-25 10:33AM EDT | 2024-09-20 | 5.47 | 4.50 | 4.60 | 0.00 | - | 10 | 238 | 39.38% |
| MGM250117C00040000 | 2024-04-26 2:00PM EDT | 2025-01-17 | 6.39 | 6.10 | 6.25 | -1.16 | -15.36% | 2 | 1,171 | 41.41% |
| MGM250620C00040000 | 2024-04-26 2:06PM EDT | 2025-06-20 | 8.15 | 7.80 | 8.90 | -1.40 | -14.66% | 10 | 51 | 48.62% |
| MGM251219C00040000 | 2024-03-28 2:16PM EDT | 2025-12-19 | 14.35 | 9.35 | 9.70 | 0.00 | - | 1 | 32 | 44.62% |
| MGM260116C00040000 | 2024-04-26 11:37AM EDT | 2026-01-16 | 9.50 | 9.70 | 9.95 | -1.45 | -13.24% | 50 | 1,061 | 44.84% |
| MGM261218C00040000 | 2024-03-28 2:23PM EDT | 2026-12-18 | 16.85 | 11.95 | 13.55 | 0.00 | - | 1 | 2 | 50.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503P00040000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 0.93 | 0.89 | 0.97 | +0.39 | +72.22% | 208 | 143 | 62.89% |
| MGM240510P00040000 | 2024-04-26 12:32PM EDT | 2024-05-10 | 0.86 | 0.96 | 1.03 | +0.26 | +43.33% | 1 | 106 | 47.75% |
| MGM240517P00040000 | 2024-04-26 3:42PM EDT | 2024-05-17 | 1.07 | 1.10 | 1.15 | +0.34 | +46.58% | 22 | 306 | 42.24% |
| MGM240524P00040000 | 2024-04-16 1:26PM EDT | 2024-05-24 | 0.93 | 1.20 | 1.33 | 0.00 | - | 1 | 7 | 40.72% |
| MGM240531P00040000 | 2024-04-25 2:34PM EDT | 2024-05-31 | 0.93 | 1.31 | 1.40 | 0.00 | - | 2 | 10 | 37.87% |
| MGM240621P00040000 | 2024-04-26 3:07PM EDT | 2024-06-21 | 1.61 | 1.62 | 1.66 | +0.38 | +30.89% | 92 | 1,502 | 34.13% |
| MGM240719P00040000 | 2024-04-25 1:43PM EDT | 2024-07-19 | 1.52 | 1.92 | 1.96 | 0.00 | - | 3 | 42 | 31.84% |
| MGM240920P00040000 | 2024-04-26 2:55PM EDT | 2024-09-20 | 2.51 | 2.60 | 2.69 | +0.23 | +10.09% | 3 | 376 | 31.29% |
| MGM250117P00040000 | 2024-04-23 12:17PM EDT | 2025-01-17 | 3.00 | 3.55 | 3.70 | 0.00 | - | 30 | 4,081 | 30.68% |
| MGM250620P00040000 | 2024-04-17 10:15AM EDT | 2025-06-20 | 4.30 | 4.50 | 4.80 | 0.00 | - | 50 | 57 | 30.86% |
| MGM251219P00040000 | 2024-04-22 10:22AM EDT | 2025-12-19 | 5.05 | 5.40 | 5.65 | 0.00 | - | 1 | 78 | 29.95% |
| MGM260116P00040000 | 2024-04-25 11:31AM EDT | 2026-01-16 | 5.30 | 5.50 | 5.70 | 0.00 | - | 3 | 92 | 29.52% |
| MGM261218P00040000 | 2024-04-25 3:48PM EDT | 2026-12-18 | 7.45 | 6.55 | 8.00 | 0.00 | - | 3 | 9 | 32.84% |
© 2024 Yahoo. All rights reserved.