UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 -2.80 (-3.42%) GOLD FUTURES
2,330.20 +27.30 (+1.19%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,090.13 -1,953.43 (-4.07%)
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
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503C00042000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 0.37 | 0.32 | 0.38 | -0.04 | -9.76% | 387 | 544 | 76.95% |
| MGM240510C00042000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 0.50 | 0.48 | 0.56 | -0.15 | -23.08% | 34 | 154 | 50.39% |
| MGM240517C00042000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 0.66 | 0.65 | 0.71 | +0.02 | +3.13% | 64 | 550 | 45.12% |
| MGM240524C00042000 | 2024-05-01 2:29PM EDT | 2024-05-24 | 0.91 | 0.74 | 0.85 | -0.65 | -41.67% | 3 | 12 | 41.90% |
| MGM240531C00042000 | 2024-04-30 2:51PM EDT | 2024-05-31 | 1.00 | 0.67 | 2.92 | 0.00 | - | 3 | 23 | 58.50% |
| MGM240621C00042000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 1.29 | 1.25 | 1.28 | -0.29 | -18.35% | 48 | 824 | 36.21% |
| MGM240719C00042000 | 2024-05-01 1:40PM EDT | 2024-07-19 | 1.77 | 1.66 | 1.72 | +0.04 | +2.31% | 288 | 144 | 35.38% |
| MGM240920C00042000 | 2024-05-01 1:52PM EDT | 2024-09-20 | 2.73 | 2.66 | 2.76 | -0.10 | -3.53% | 49 | 98 | 37.11% |
| MGM250117C00042000 | 2024-05-01 3:12PM EDT | 2025-01-17 | 4.60 | 3.25 | 4.40 | +0.35 | +8.24% | 1 | 1,493 | 39.65% |
| MGM250620C00042000 | 2024-04-30 9:40AM EDT | 2025-06-20 | 6.75 | 5.80 | 6.10 | 0.00 | - | 2 | 22 | 41.52% |
| MGM251219C00042000 | 2024-04-30 3:22PM EDT | 2025-12-19 | 7.65 | 6.85 | 8.35 | 0.00 | - | 2 | 88 | 45.84% |
| MGM260116C00042000 | 2024-03-05 4:31PM EDT | 2026-01-16 | 9.80 | 12.15 | 12.65 | 0.00 | - | 1 | 127 | 65.12% |
| MGM261218C00042000 | 2024-03-26 1:56PM EDT | 2026-12-18 | 16.25 | 11.75 | 13.65 | 0.00 | - | 1 | 2 | 53.77% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503P00042000 | 2024-05-01 3:46PM EDT | 2024-05-03 | 2.42 | 2.42 | 2.67 | -0.41 | -14.49% | 6 | 498 | 71.88% |
| MGM240510P00042000 | 2024-05-01 2:31PM EDT | 2024-05-10 | 2.51 | 2.54 | 2.83 | -0.57 | -18.51% | 22 | 186 | 53.13% |
| MGM240517P00042000 | 2024-05-01 9:38AM EDT | 2024-05-17 | 2.93 | 2.73 | 2.91 | -0.03 | -1.01% | 10 | 441 | 43.46% |
| MGM240524P00042000 | 2024-04-23 10:19AM EDT | 2024-05-24 | 1.30 | 2.71 | 3.05 | 0.00 | - | 2 | 4 | 40.53% |
| MGM240531P00042000 | 2024-05-01 1:10PM EDT | 2024-05-31 | 3.10 | 2.82 | 3.25 | +1.39 | +81.29% | 104 | 113 | 40.43% |
| MGM240621P00042000 | 2024-05-01 11:20AM EDT | 2024-06-21 | 3.30 | 3.20 | 3.30 | +0.05 | +1.54% | 4 | 1,386 | 32.13% |
| MGM240719P00042000 | 2024-04-30 2:47PM EDT | 2024-07-19 | 3.55 | 3.45 | 3.60 | 0.00 | - | 29 | 190 | 30.20% |
| MGM240920P00042000 | 2024-05-01 1:11PM EDT | 2024-09-20 | 4.21 | 4.10 | 4.25 | +0.06 | +1.45% | 22 | 457 | 29.37% |
| MGM250117P00042000 | 2024-04-29 1:21PM EDT | 2025-01-17 | 4.26 | 5.00 | 5.25 | 0.00 | - | 1 | 2,093 | 29.24% |
| MGM250620P00042000 | 2024-04-17 10:15AM EDT | 2025-06-20 | 5.05 | 5.90 | 6.20 | 0.00 | - | 800 | 834 | 28.83% |
| MGM251219P00042000 | 2024-04-17 10:25AM EDT | 2025-12-19 | 6.00 | 6.25 | 7.35 | 0.00 | - | 1 | 142 | 29.72% |
| MGM260116P00042000 | 2024-05-01 9:32AM EDT | 2026-01-16 | 7.29 | 6.00 | 8.00 | +1.14 | +18.54% | 4 | 99 | 32.18% |
| MGM261218P00042000 | 2024-02-22 12:04PM EDT | 2026-12-18 | 7.86 | 4.95 | 9.00 | 0.00 | - | 1 | 1 | 29.88% |
© 2024 Yahoo. All rights reserved.