MGM - MGM Resorts International
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:40.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230616C00040000 | 2023-06-09 12:08PM EDT | 2023-06-16 | 1.58 | 1.61 | 1.68 | -0.30 | -15.96% | 89 | 3,500 | 38.09% |
| MGM230623C00040000 | 2023-06-09 1:57PM EDT | 2023-06-23 | 1.77 | 1.76 | 2.02 | -0.23 | -11.50% | 1 | 88 | 39.16% |
| MGM230630C00040000 | 2023-06-08 11:07AM EDT | 2023-06-30 | 1.94 | 2.01 | 2.20 | 0.00 | - | 1 | 31 | 36.96% |
| MGM230707C00040000 | 2023-06-08 2:14PM EDT | 2023-07-07 | 2.29 | 2.15 | 2.31 | 0.00 | - | 6 | 11 | 34.62% |
| MGM230721C00040000 | 2023-06-09 10:31AM EDT | 2023-07-21 | 2.83 | 2.57 | 2.62 | +0.01 | +0.35% | 1 | 119 | 34.18% |
| MGM230818C00040000 | 2023-06-09 2:16PM EDT | 2023-08-18 | 3.35 | 3.35 | 3.45 | -0.20 | -5.63% | 3 | 182 | 38.53% |
| MGM230915C00040000 | 2023-06-09 3:15PM EDT | 2023-09-15 | 3.80 | 3.80 | 3.90 | -0.20 | -5.00% | 9 | 427 | 38.01% |
| MGM231215C00040000 | 2023-06-09 10:56AM EDT | 2023-12-15 | 5.50 | 5.20 | 5.40 | -1.50 | -21.43% | 3 | 12 | 40.44% |
| MGM240119C00040000 | 2023-06-09 2:26PM EDT | 2024-01-19 | 5.75 | 5.70 | 5.85 | +0.10 | +1.77% | 1 | 2,378 | 40.75% |
| MGM240621C00040000 | 2023-06-08 1:22PM EDT | 2024-06-21 | 7.65 | 7.50 | 7.80 | 0.00 | - | 1 | 33 | 43.45% |
| MGM250117C00040000 | 2023-06-05 2:14PM EDT | 2025-01-17 | 9.29 | 8.85 | 9.70 | 0.00 | - | 10 | 144 | 44.37% |
| MGM251219C00040000 | 2023-05-30 3:43PM EDT | 2025-12-19 | 11.13 | 11.60 | 12.20 | 0.00 | - | 5 | 8 | 45.61% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230616P00040000 | 2023-06-09 3:36PM EDT | 2023-06-16 | 0.28 | 0.27 | 0.29 | +0.02 | +7.69% | 31 | 1,817 | 34.77% |
| MGM230623P00040000 | 2023-06-08 11:53AM EDT | 2023-06-23 | 0.38 | 0.44 | 0.50 | -0.18 | -32.14% | 1 | 13 | 32.47% |
| MGM230630P00040000 | 2023-06-08 10:39AM EDT | 2023-06-30 | 0.74 | 0.61 | 0.70 | 0.00 | - | 3 | 11 | 32.23% |
| MGM230707P00040000 | 2023-06-08 3:55PM EDT | 2023-07-07 | 0.70 | 0.69 | 0.82 | 0.00 | - | 1 | 34 | 30.81% |
| MGM230714P00040000 | 2023-06-08 3:33PM EDT | 2023-07-14 | 0.85 | 0.84 | 0.93 | 0.00 | - | 13 | 26 | 29.93% |
| MGM230721P00040000 | 2023-06-09 9:57AM EDT | 2023-07-21 | 0.93 | 1.01 | 1.05 | -0.22 | -19.13% | 4 | 1,489 | 29.64% |
| MGM230818P00040000 | 2023-06-09 10:09AM EDT | 2023-08-18 | 1.56 | 1.66 | 1.70 | -0.16 | -9.30% | 6 | 122 | 32.47% |
| MGM230915P00040000 | 2023-06-09 2:59PM EDT | 2023-09-15 | 2.02 | 1.95 | 2.01 | +0.13 | +6.88% | 25 | 1,090 | 31.23% |
| MGM231215P00040000 | 2023-06-07 1:05PM EDT | 2023-12-15 | 2.95 | 2.85 | 3.00 | 0.00 | - | 11 | 364 | 31.14% |
| MGM240119P00040000 | 2023-06-08 10:30AM EDT | 2024-01-19 | 3.16 | 3.20 | 3.25 | -0.19 | -5.67% | 10 | 2,415 | 30.60% |
| MGM240621P00040000 | 2023-06-07 10:03AM EDT | 2024-06-21 | 4.35 | 4.25 | 4.60 | 0.00 | - | 2 | 674 | 31.89% |
| MGM250117P00040000 | 2023-06-01 12:53PM EDT | 2025-01-17 | 6.60 | 5.25 | 5.50 | 0.00 | - | 4 | 93 | 30.03% |
| MGM251219P00040000 | 2023-05-18 3:01PM EDT | 2025-12-19 | 6.95 | 6.45 | 7.15 | 0.00 | - | 1 | 10 | 30.53% |
© 2023 Yahoo. All rights reserved.