MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EST. Market open.
Strike:40.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230203C00040000 | 2023-01-30 10:31AM EST | 2023-02-03 | 0.96 | 0.89 | 0.93 | -0.37 | -27.82% | 31 | 258 | 46.68% |
| MGM230210C00040000 | 2023-01-27 12:08PM EST | 2023-02-10 | 1.99 | 1.48 | 1.56 | 0.00 | - | 11 | 174 | 50.59% |
| MGM230217C00040000 | 2023-01-27 3:57PM EST | 2023-02-17 | 1.94 | 1.65 | 1.72 | -0.25 | -11.42% | 1 | 2,067 | 45.65% |
| MGM230224C00040000 | 2023-01-27 3:03PM EST | 2023-02-24 | 2.40 | 1.80 | 1.91 | 0.00 | - | 2 | 49 | 43.51% |
| MGM230303C00040000 | 2023-01-26 1:02PM EST | 2023-03-03 | 2.31 | 1.98 | 2.14 | 0.00 | - | 1 | 35 | 43.41% |
| MGM230310C00040000 | 2023-01-27 9:53AM EST | 2023-03-10 | 2.60 | 2.11 | 2.29 | 0.00 | - | 11 | 11 | 42.29% |
| MGM230317C00040000 | 2023-01-27 3:34PM EST | 2023-03-17 | 2.40 | 2.32 | 2.37 | -0.60 | -20.00% | 4 | 2,270 | 40.38% |
| MGM230421C00040000 | 2023-01-26 11:48AM EST | 2023-04-21 | 3.34 | 3.05 | 3.10 | 0.00 | - | 2 | 76 | 40.26% |
| MGM230616C00040000 | 2023-01-30 10:12AM EST | 2023-06-16 | 4.40 | 4.10 | 4.25 | -0.15 | -3.30% | 7 | 3,379 | 42.80% |
| MGM230915C00040000 | 2023-01-25 10:42AM EST | 2023-09-15 | 5.00 | 5.25 | 5.45 | 0.00 | - | 1 | 12 | 42.82% |
| MGM240119C00040000 | 2023-01-30 10:32AM EST | 2024-01-19 | 6.85 | 6.75 | 7.05 | -0.60 | -8.05% | 16 | 3,180 | 44.74% |
| MGM250117C00040000 | 2023-01-20 2:47PM EST | 2025-01-17 | 9.70 | 9.65 | 10.15 | 0.00 | - | 5 | 132 | 45.78% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230203P00040000 | 2023-01-30 10:36AM EST | 2023-02-03 | 0.67 | 0.65 | 0.69 | +0.29 | +76.32% | 149 | 268 | 39.75% |
| MGM230210P00040000 | 2023-01-30 9:58AM EST | 2023-02-10 | 1.12 | 1.21 | 1.27 | +0.18 | +19.15% | 110 | 101 | 45.70% |
| MGM230217P00040000 | 2023-01-27 3:31PM EST | 2023-02-17 | 1.00 | 1.38 | 1.43 | 0.00 | - | 40 | 334 | 40.72% |
| MGM230224P00040000 | 2023-01-26 1:57PM EST | 2023-02-24 | 1.36 | 1.50 | 1.57 | 0.00 | - | - | 3 | 38.09% |
| MGM230303P00040000 | 2023-01-24 2:06PM EST | 2023-03-03 | 1.75 | 1.59 | 1.70 | 0.00 | - | - | 3 | 36.52% |
| MGM230317P00040000 | 2023-01-30 10:11AM EST | 2023-03-17 | 1.75 | 1.89 | 1.96 | +0.25 | +16.67% | 1 | 168 | 35.16% |
| MGM230421P00040000 | 2023-01-30 10:11AM EST | 2023-04-21 | 2.26 | 2.40 | 2.47 | +0.05 | +2.26% | 1 | 43 | 33.37% |
| MGM230616P00040000 | 2023-01-27 10:02AM EST | 2023-06-16 | 3.00 | 3.20 | 3.35 | 0.00 | - | 10 | 1,039 | 34.72% |
| MGM230915P00040000 | 2023-01-26 3:51PM EST | 2023-09-15 | 3.85 | 4.00 | 4.10 | 0.00 | - | 3 | 51 | 32.94% |
| MGM240119P00040000 | 2023-01-27 11:13AM EST | 2024-01-19 | 4.73 | 4.95 | 5.05 | 0.00 | - | 40 | 1,073 | 32.54% |
| MGM250117P00040000 | 2023-01-19 2:25PM EST | 2025-01-17 | 8.06 | 6.75 | 6.95 | 0.00 | - | 1 | 57 | 31.51% |
© 2023 Yahoo. All rights reserved.
