UK markets closed

MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.71+0.32 (+0.77%)
At close: 04:00PM EST
41.52 -0.19 (-0.46%)
After hours: 07:42PM EST
In the money
Show:ListStraddle
Strike:45.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230210C000450002023-02-03 3:50PM EST2023-02-100.230.210.26+0.04+21.05%9927352.05%
MGM230217C000450002023-02-03 2:30PM EST2023-02-170.360.320.36+0.06+20.00%3028442.77%
MGM230224C000450002023-02-03 1:54PM EST2023-02-240.480.380.48-0.02-4.00%1211939.11%
MGM230303C000450002023-02-03 12:45PM EST2023-03-030.640.490.62+0.17+36.17%1537.79%
MGM230310C000450002023-02-01 2:44PM EST2023-03-100.650.630.740.00-1536.67%
MGM230317C000450002023-02-03 3:03PM EST2023-03-170.820.790.84+0.12+17.14%3185735.57%
MGM230421C000450002023-02-03 3:10PM EST2023-04-211.491.401.47-0.04-2.61%6020735.47%
MGM230616C000450002023-02-03 3:23PM EST2023-06-162.602.432.49+0.10+4.00%102,12637.61%
MGM230915C000450002023-02-03 10:55AM EST2023-09-154.033.753.90+0.13+3.33%671439.92%
MGM240119C000450002023-02-03 2:59PM EST2024-01-195.505.355.55+0.15+2.80%910,07142.07%
MGM250117C000450002023-02-01 3:42PM EST2025-01-178.908.558.800.00-359743.51%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230210P000450002023-02-03 12:58PM EST2023-02-103.353.403.55-2.85-45.97%1153.91%
MGM230217P000450002023-01-20 9:47AM EST2023-02-176.523.453.600.00-1240.53%
MGM230303P000450002023-01-23 1:55PM EST2023-03-035.353.603.800.00--1034.72%
MGM230317P000450002023-01-27 3:46PM EST2023-03-174.403.853.950.00-1131.74%
MGM230421P000450002023-01-31 2:21PM EST2023-04-214.994.304.400.00-12130.32%
MGM230616P000450002023-02-02 9:55AM EST2023-06-165.005.005.150.00-97431.13%
MGM240119P000450002023-02-01 3:51PM EST2024-01-196.956.807.050.00-116031.10%
MGM250117P000450002023-02-03 11:01AM EST2025-01-178.658.658.90-1.75-16.83%31729.74%