MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240802C00042000 | 2024-07-26 3:52PM EDT | 2024-08-02 | 1.33 | 1.28 | 1.35 | +0.03 | +2.31% | 35 | 449 | 60.16% |
| MGM240809C00042000 | 2024-07-26 12:20PM EDT | 2024-08-09 | 1.51 | 1.45 | 1.52 | +0.06 | +4.14% | 386 | 20 | 48.83% |
| MGM240816C00042000 | 2024-07-26 2:22PM EDT | 2024-08-16 | 1.63 | 1.62 | 1.67 | +0.07 | +4.49% | 176 | 3,016 | 43.60% |
| MGM240823C00042000 | 2024-07-26 11:54AM EDT | 2024-08-23 | 1.73 | 1.73 | 2.13 | -2.18 | -55.75% | 2 | 2 | 47.71% |
| MGM240830C00042000 | 2024-07-18 2:28PM EDT | 2024-08-30 | 4.47 | 1.86 | 2.13 | 0.00 | - | 3 | 3 | 42.68% |
| MGM240920C00042000 | 2024-07-26 1:39PM EDT | 2024-09-20 | 2.31 | 2.26 | 2.32 | +0.03 | +1.32% | 3 | 593 | 36.65% |
| MGM241018C00042000 | 2024-07-26 12:25PM EDT | 2024-10-18 | 2.68 | 2.72 | 2.78 | -0.34 | -11.26% | 41 | - | 35.67% |
| MGM241220C00042000 | 2024-07-26 11:10AM EDT | 2024-12-20 | 3.55 | 3.80 | 4.35 | -0.20 | -5.33% | 8 | 518 | 41.85% |
| MGM250117C00042000 | 2024-07-25 2:07PM EDT | 2025-01-17 | 4.23 | 4.15 | 4.30 | -0.14 | -3.20% | 1 | 1,408 | 37.92% |
| MGM250321C00042000 | 2024-07-25 3:04PM EDT | 2025-03-21 | 5.00 | 4.95 | 5.20 | 0.00 | - | 20 | 33 | 39.25% |
| MGM250620C00042000 | 2024-07-24 12:05PM EDT | 2025-06-20 | 6.70 | 6.00 | 6.30 | 0.00 | - | 5 | 145 | 40.42% |
| MGM251219C00042000 | 2024-07-15 11:42AM EDT | 2025-12-19 | 11.08 | 7.85 | 8.05 | 0.00 | - | 1 | 92 | 41.49% |
| MGM260116C00042000 | 2024-07-17 9:57AM EDT | 2026-01-16 | 12.00 | 8.00 | 8.35 | 0.00 | - | 5 | 729 | 41.92% |
| MGM261218C00042000 | 2024-07-09 11:57AM EDT | 2026-12-18 | 13.25 | 9.75 | 11.05 | 0.00 | - | 8 | 10 | 43.79% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240802P00042000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 1.45 | 1.40 | 1.48 | -0.15 | -9.37% | 149 | 152 | 58.69% |
| MGM240809P00042000 | 2024-07-25 3:54PM EDT | 2024-08-09 | 1.70 | 1.54 | 1.62 | -0.10 | -5.56% | 1 | 13 | 46.97% |
| MGM240816P00042000 | 2024-07-26 3:27PM EDT | 2024-08-16 | 1.69 | 1.66 | 1.73 | -0.21 | -11.05% | 50 | 366 | 41.11% |
| MGM240823P00042000 | 2024-07-26 11:35AM EDT | 2024-08-23 | 1.91 | 1.32 | 2.01 | -0.12 | -5.91% | 1 | 23 | 41.65% |
| MGM240830P00042000 | 2024-07-25 3:47PM EDT | 2024-08-30 | 2.06 | 1.63 | 2.08 | 0.00 | - | - | - | 38.62% |
| MGM240906P00042000 | 2024-07-25 3:46PM EDT | 2024-09-06 | 2.03 | 1.87 | 2.05 | 0.00 | - | - | - | 34.72% |
| MGM240920P00042000 | 2024-07-26 11:53AM EDT | 2024-09-20 | 2.23 | 2.11 | 2.16 | 0.00 | - | 1 | 667 | 31.76% |
| MGM241018P00042000 | 2024-07-26 2:37PM EDT | 2024-10-18 | 2.45 | 2.41 | 2.46 | +0.22 | +9.87% | 14 | 127 | 29.69% |
| MGM241220P00042000 | 2024-07-26 11:26AM EDT | 2024-12-20 | 3.35 | 3.10 | 3.30 | +0.30 | +9.84% | 10 | 107 | 30.40% |
| MGM250117P00042000 | 2024-07-26 1:34PM EDT | 2025-01-17 | 3.35 | 3.35 | 3.50 | +0.15 | +4.69% | 19 | 2,551 | 29.59% |
| MGM250620P00042000 | 2024-07-25 11:03AM EDT | 2025-06-20 | 4.40 | 4.55 | 4.65 | 0.00 | - | 44 | 938 | 28.88% |
| MGM251219P00042000 | 2024-07-23 2:18PM EDT | 2025-12-19 | 5.03 | 5.60 | 5.85 | 0.00 | - | 1 | 156 | 29.32% |
| MGM260116P00042000 | 2024-07-26 12:48PM EDT | 2026-01-16 | 5.78 | 5.65 | 6.00 | +0.64 | +12.45% | 1 | 621 | 29.30% |
| MGM261218P00042000 | 2024-05-09 9:47AM EDT | 2026-12-18 | 7.55 | 6.30 | 8.05 | 0.00 | - | 1 | 1 | 31.10% |
© 2024 Yahoo. All rights reserved.