MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.99+0.92 (+1.95%)
As of 12:02PM EDT. Market open.
Strike:45.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM211022C00045000 | 2021-10-21 11:29AM EDT | 2021-10-22 | 3.00 | 2.89 | 3.10 | +1.03 | +52.28% | 23 | 1,086 | 67.58% |
| MGM211029C00045000 | 2021-10-21 9:30AM EDT | 2021-10-29 | 2.81 | 3.15 | 3.25 | +0.43 | +18.07% | 3 | 308 | 41.60% |
| MGM211105C00045000 | 2021-10-21 11:25AM EDT | 2021-11-05 | 3.76 | 3.55 | 3.75 | +0.84 | +28.77% | 13 | 268 | 48.73% |
| MGM211112C00045000 | 2021-10-15 12:35PM EDT | 2021-11-12 | 4.10 | 3.70 | 3.90 | 0.00 | - | 71 | 17 | 44.48% |
| MGM211119C00045000 | 2021-10-21 11:35AM EDT | 2021-11-19 | 3.85 | 3.95 | 4.10 | +0.55 | +16.67% | 44 | 1,741 | 43.36% |
| MGM211126C00045000 | 2021-10-20 10:14AM EDT | 2021-11-26 | 3.70 | 4.05 | 4.25 | 0.00 | - | 1 | 31 | 41.90% |
| MGM211217C00045000 | 2021-10-21 10:52AM EDT | 2021-12-17 | 4.84 | 4.60 | 4.70 | +0.77 | +18.92% | 17 | 1,783 | 40.19% |
| MGM220121C00045000 | 2021-10-21 11:33AM EDT | 2022-01-21 | 5.30 | 5.30 | 5.40 | +0.55 | +11.58% | 66 | 3,976 | 39.75% |
| MGM220318C00045000 | 2021-10-20 3:57PM EDT | 2022-03-18 | 5.85 | 6.40 | 6.55 | 0.00 | - | 9 | 761 | 41.57% |
| MGM230120C00045000 | 2021-10-20 9:46AM EDT | 2023-01-20 | 9.75 | 10.10 | 10.35 | 0.00 | - | 5 | 3,019 | 42.68% |
| MGM240119C00045000 | 2021-10-21 9:38AM EDT | 2024-01-19 | 13.00 | 13.25 | 13.80 | -0.45 | -3.35% | 1 | 33 | 44.86% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM211022P00045000 | 2021-10-21 11:23AM EDT | 2021-10-22 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 23 | 6,174 | 46.88% |
| MGM211029P00045000 | 2021-10-21 11:35AM EDT | 2021-10-29 | 0.20 | 0.18 | 0.20 | -0.15 | -42.86% | 81 | 563 | 38.09% |
| MGM211105P00045000 | 2021-10-21 11:10AM EDT | 2021-11-05 | 0.63 | 0.64 | 0.69 | -0.35 | -35.71% | 5 | 235 | 46.48% |
| MGM211112P00045000 | 2021-10-21 11:21AM EDT | 2021-11-12 | 0.83 | 0.83 | 0.92 | -0.29 | -25.89% | 1 | 27 | 44.78% |
| MGM211119P00045000 | 2021-10-21 11:10AM EDT | 2021-11-19 | 0.96 | 0.98 | 1.03 | -0.31 | -24.41% | 81 | 1,099 | 41.60% |
| MGM211126P00045000 | 2021-10-19 11:05AM EDT | 2021-11-26 | 1.32 | 1.08 | 1.21 | 0.00 | - | 3 | 38 | 40.97% |
| MGM211217P00045000 | 2021-10-21 10:04AM EDT | 2021-12-17 | 1.77 | 1.65 | 1.71 | -0.20 | -10.15% | 2 | 1,368 | 40.21% |
| MGM220121P00045000 | 2021-10-21 11:33AM EDT | 2022-01-21 | 2.40 | 2.29 | 2.36 | -0.23 | -8.75% | 35 | 1,890 | 39.21% |
| MGM220318P00045000 | 2021-10-21 10:08AM EDT | 2022-03-18 | 3.50 | 3.40 | 3.55 | -0.25 | -6.67% | 4 | 597 | 41.49% |
| MGM220617P00045000 | 2021-10-21 9:52AM EDT | 2022-06-17 | 4.75 | 4.60 | 4.80 | -0.25 | -5.00% | 1 | 68 | 41.31% |
| MGM230120P00045000 | 2021-10-21 10:04AM EDT | 2023-01-20 | 7.10 | 6.90 | 7.15 | -0.15 | -2.07% | 1 | 397 | 41.65% |
© 2021 Verizon Media. All rights reserved.
