MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.95-0.49 (-1.01%)
At close: 4:00PM EDT
47.98 +0.03 (+0.06%)
After hours: 07:56PM EDT
After hours: 07:56PM EDT
Strike:42.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM211022C00042000 | 2021-10-15 2:22PM EDT | 2021-10-22 | 6.28 | 5.90 | 6.05 | -0.02 | -0.32% | 17 | 95 | 61.72% |
| MGM211029C00042000 | 2021-10-12 1:42PM EDT | 2021-10-29 | 6.60 | 6.00 | 6.15 | 0.00 | - | 2 | 50 | 51.47% |
| MGM211105C00042000 | 2021-10-15 11:38AM EDT | 2021-11-05 | 6.63 | 6.20 | 6.35 | +2.68 | +67.85% | 1 | 1 | 51.47% |
| MGM211112C00042000 | 2021-10-05 11:58AM EDT | 2021-11-12 | 4.52 | 6.30 | 6.45 | 0.00 | - | - | 1 | 48.00% |
| MGM211119C00042000 | 2021-10-15 2:22PM EDT | 2021-11-19 | 6.75 | 6.45 | 6.55 | -0.14 | -2.03% | 20 | 638 | 45.80% |
| MGM211217C00042000 | 2021-10-14 9:54AM EDT | 2021-12-17 | 7.35 | 6.90 | 7.05 | 0.00 | - | 5 | 652 | 43.60% |
| MGM220121C00042000 | 2021-10-15 12:06PM EDT | 2022-01-21 | 7.90 | 7.50 | 7.60 | -0.08 | -1.00% | 8 | 995 | 42.41% |
| MGM220318C00042000 | 2021-10-14 3:27PM EDT | 2022-03-18 | 8.80 | 8.40 | 8.60 | 0.00 | - | 10 | 111 | 43.80% |
| MGM230120C00042000 | 2021-10-14 3:59PM EDT | 2023-01-20 | 12.26 | 11.65 | 12.00 | 0.00 | - | 1 | 2,026 | 43.59% |
| MGM240119C00042000 | 2021-09-28 3:58PM EDT | 2024-01-19 | 12.45 | 14.70 | 15.85 | 0.00 | - | 15 | 25 | 47.95% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM211022P00042000 | 2021-10-15 3:54PM EDT | 2021-10-22 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 120 | 364 | 52.73% |
| MGM211029P00042000 | 2021-10-15 3:48PM EDT | 2021-10-29 | 0.11 | 0.11 | 0.13 | 0.00 | - | 48 | 463 | 46.29% |
| MGM211105P00042000 | 2021-10-15 3:03PM EDT | 2021-11-05 | 0.25 | 0.27 | 0.34 | -0.13 | -34.21% | 1 | 122 | 48.93% |
| MGM211112P00042000 | 2021-10-14 3:51PM EDT | 2021-11-12 | 0.47 | 0.36 | 0.43 | 0.00 | - | 4 | 6 | 45.61% |
| MGM211119P00042000 | 2021-10-15 3:26PM EDT | 2021-11-19 | 0.49 | 0.51 | 0.53 | -0.05 | -9.26% | 11 | 1,553 | 43.85% |
| MGM211126P00042000 | 2021-10-13 9:49AM EDT | 2021-11-26 | 0.85 | 0.55 | 0.67 | 0.00 | - | 3 | 13 | 43.60% |
| MGM211217P00042000 | 2021-10-15 3:40PM EDT | 2021-12-17 | 1.00 | 0.98 | 1.05 | -0.18 | -15.25% | 2 | 1,177 | 42.75% |
| MGM220121P00042000 | 2021-10-15 3:50PM EDT | 2022-01-21 | 1.55 | 1.53 | 1.58 | -0.04 | -2.52% | 17 | 1,310 | 41.50% |
| MGM220318P00042000 | 2021-10-15 2:52PM EDT | 2022-03-18 | 2.41 | 2.43 | 2.53 | -0.43 | -15.14% | 2 | 345 | 42.65% |
| MGM230120P00042000 | 2021-10-15 2:48PM EDT | 2023-01-20 | 5.60 | 5.60 | 5.80 | -0.10 | -1.75% | 9 | 558 | 42.30% |
| MGM240119P00042000 | 2021-10-13 2:39PM EDT | 2024-01-19 | 8.20 | 7.85 | 9.20 | 0.00 | - | 5 | 19 | 45.17% |
© 2021 Verizon Media. All rights reserved.
