MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240802C00040000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 2.55 | 2.44 | 2.70 | -0.29 | -10.21% | 2 | 81 | 65.04% |
| MGM240809C00040000 | 2024-07-25 2:24PM EDT | 2024-08-09 | 2.73 | 2.61 | 2.88 | 0.00 | - | 1 | 4 | 52.15% |
| MGM240816C00040000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 2.84 | 1.62 | 2.85 | -0.21 | -6.89% | 12 | 551 | 45.51% |
| MGM240823C00040000 | 2024-07-24 3:56PM EDT | 2024-08-23 | 3.71 | 2.56 | 3.15 | 0.00 | - | 2 | 1 | 46.53% |
| MGM240830C00040000 | 2024-07-24 11:00AM EDT | 2024-08-30 | 3.85 | 2.73 | 3.15 | 0.00 | - | 7 | 12 | 41.65% |
| MGM240920C00040000 | 2024-07-26 2:54PM EDT | 2024-09-20 | 3.35 | 3.40 | 3.50 | -0.06 | -1.76% | 1 | 364 | 38.70% |
| MGM241220C00040000 | 2024-07-19 1:35PM EDT | 2024-12-20 | 7.45 | 4.90 | 5.10 | 0.00 | - | 91 | 237 | 39.82% |
| MGM250117C00040000 | 2024-07-26 1:20PM EDT | 2025-01-17 | 5.34 | 5.25 | 5.40 | +0.07 | +1.33% | 5 | 1,114 | 39.21% |
| MGM250321C00040000 | 2024-07-26 9:48AM EDT | 2025-03-21 | 6.10 | 5.85 | 6.90 | -0.48 | -7.29% | - | - | 45.26% |
| MGM250620C00040000 | 2024-07-24 3:55PM EDT | 2025-06-20 | 7.68 | 7.10 | 7.40 | 0.00 | - | 1 | 89 | 41.81% |
| MGM251219C00040000 | 2024-06-14 9:32AM EDT | 2025-12-19 | 8.30 | 12.05 | 12.45 | 0.00 | - | 25 | 108 | 59.75% |
| MGM260116C00040000 | 2024-07-17 10:15AM EDT | 2026-01-16 | 12.95 | 9.05 | 10.35 | 0.00 | - | 2 | 1,056 | 48.06% |
| MGM261218C00040000 | 2024-07-17 10:52AM EDT | 2026-12-18 | 15.43 | 9.15 | 12.15 | 0.00 | - | 173 | 153 | 45.23% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240802P00040000 | 2024-07-26 3:27PM EDT | 2024-08-02 | 0.61 | 0.57 | 0.63 | -0.23 | -27.38% | 514 | 2,242 | 58.50% |
| MGM240809P00040000 | 2024-07-26 3:43PM EDT | 2024-08-09 | 0.76 | 0.70 | 0.76 | -0.08 | -9.52% | 2 | 32 | 47.07% |
| MGM240816P00040000 | 2024-07-26 3:28PM EDT | 2024-08-16 | 0.85 | 0.64 | 0.89 | -0.17 | -16.67% | 51 | 256 | 42.14% |
| MGM240823P00040000 | 2024-07-22 12:27PM EDT | 2024-08-23 | 0.48 | 0.67 | 1.14 | 0.00 | - | - | 1 | 42.53% |
| MGM240830P00040000 | 2024-07-26 12:08PM EDT | 2024-08-30 | 1.04 | 1.02 | 1.13 | -0.01 | -0.95% | 2 | - | 37.84% |
| MGM240920P00040000 | 2024-07-26 12:48PM EDT | 2024-09-20 | 1.26 | 1.27 | 1.32 | -0.14 | -10.00% | 2 | 2,193 | 33.11% |
| MGM241018P00040000 | 2024-07-25 2:23PM EDT | 2024-10-18 | 1.56 | 1.35 | 2.07 | 0.00 | - | 2 | 13 | 37.06% |
| MGM241220P00040000 | 2024-07-22 12:26PM EDT | 2024-12-20 | 1.65 | 2.06 | 2.38 | 0.00 | - | 2 | 272 | 31.10% |
| MGM250117P00040000 | 2024-07-25 10:55AM EDT | 2025-01-17 | 2.41 | 2.50 | 3.20 | 0.00 | - | 4 | 5,229 | 35.96% |
| MGM250620P00040000 | 2024-07-24 11:43AM EDT | 2025-06-20 | 3.40 | 3.65 | 5.30 | 0.00 | - | 2 | 266 | 40.11% |
| MGM251219P00040000 | 2024-07-19 12:24PM EDT | 2025-12-19 | 3.85 | 4.65 | 5.00 | 0.00 | - | 1 | 124 | 30.60% |
| MGM260116P00040000 | 2024-07-22 9:57AM EDT | 2026-01-16 | 4.40 | 4.80 | 5.10 | 0.00 | - | 15 | 2,348 | 30.31% |
| MGM261218P00040000 | 2024-05-09 9:48AM EDT | 2026-12-18 | 6.65 | 4.95 | 7.90 | 0.00 | - | 3 | 9 | 35.23% |
© 2024 Yahoo. All rights reserved.