UK Markets open in 7 hrs 43 mins

MGM Resorts International (MGM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.21-1.62 (-3.70%)
At close: 04:00PM EST
42.22 +0.01 (+0.02%)
After hours: 07:13PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM220121C000400002022-01-05 3:59PM EST2022-01-213.573.503.65-2.03-36.25%1,01317,094189.94%
MGM220128C000400002022-01-03 10:20AM EST2022-01-286.453.653.850.00-21196.88%
MGM220204C000400002022-01-03 10:22AM EST2022-02-046.403.804.100.00-2378.81%
MGM220218C000400002022-01-05 11:44AM EST2022-02-185.334.354.50-0.77-12.62%641468.16%
MGM220318C000400002022-01-05 3:14PM EST2022-03-185.354.955.10-1.40-20.74%441,01858.55%
MGM220617C000400002022-01-05 3:51PM EST2022-06-176.646.506.70-1.61-19.52%1015252.00%
MGM230120C000400002022-01-05 3:45PM EST2023-01-209.008.659.15-1.50-14.29%112,30049.19%
MGM240119C000400002022-01-05 3:44PM EST2024-01-1912.0111.3512.35-1.39-10.37%25449.32%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM220121P000400002022-01-05 3:59PM EST2022-01-210.470.460.50+0.28+147.37%927,301106.84%
MGM220128P000400002022-01-05 3:03PM EST2022-01-280.580.640.72+0.13+28.89%247859.77%
MGM220204P000400002022-01-05 3:20PM EST2022-02-040.790.790.92+0.37+88.10%411250.78%
MGM220218P000400002022-01-05 3:58PM EST2022-02-181.311.311.36+0.53+67.95%3695248.93%
MGM220318P000400002022-01-05 10:16AM EST2022-03-181.421.862.00+0.17+13.60%21,49845.61%
MGM220617P000400002022-01-05 2:21PM EST2022-06-173.153.303.45+0.69+28.05%1777042.80%
MGM230120P000400002022-01-04 3:29PM EST2023-01-204.805.505.600.00-21,75140.78%
MGM240119P000400002021-12-27 1:14PM EST2024-01-197.487.658.450.00-22641.65%