UK markets closed

MGM Resorts International (MGM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.03-0.67 (-1.57%)
At close: 04:00PM EDT
42.35 +0.32 (+0.76%)
After hours: 06:35PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM240419C000450002024-04-17 3:10PM EDT2024-04-190.030.010.04-0.02-40.00%3804,42046.48%
MGM240426C000450002024-04-17 2:15PM EDT2024-04-260.140.090.12-0.13-48.15%208933.01%
MGM240503C000450002024-04-17 2:05PM EDT2024-05-030.570.350.55-0.23-28.75%493,56343.26%
MGM240510C000450002024-04-17 3:23PM EDT2024-05-100.730.570.90-0.34-31.78%313546.14%
MGM240517C000450002024-04-17 3:27PM EDT2024-05-170.880.800.83-0.26-22.81%1473438.97%
MGM240524C000450002024-04-16 11:16AM EDT2024-05-241.110.211.02-0.20-15.27%14139.16%
MGM240531C000450002024-04-16 2:22PM EDT2024-05-311.340.621.540.00-51145.61%
MGM240621C000450002024-04-17 3:55PM EDT2024-06-211.451.391.45-0.36-19.89%272,11636.30%
MGM240920C000450002024-04-17 1:09PM EDT2024-09-203.152.662.95-0.25-7.35%114337.62%
MGM250117C000450002024-04-17 1:12PM EDT2025-01-174.804.454.65-0.15-3.03%52,20740.08%
MGM250620C000450002024-04-05 3:49PM EDT2025-06-209.115.257.350.00-132546.97%
MGM251219C000450002024-04-15 12:52PM EDT2025-12-198.777.008.150.00-16943.09%
MGM260116C000450002024-04-15 3:37PM EDT2026-01-168.957.208.500.00-213743.74%
MGM261218C000450002024-03-27 10:51AM EDT2026-12-1813.719.6511.100.00-61245.14%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM240419P000450002024-04-17 3:57PM EDT2024-04-192.902.653.35+0.77+36.15%272,85688.28%
MGM240426P000450002024-04-17 3:59PM EDT2024-04-262.962.904.70+0.55+22.82%1522868.56%
MGM240503P000450002024-04-17 2:05PM EDT2024-05-033.002.354.80+0.07+2.39%63,59282.62%
MGM240510P000450002024-04-15 9:30AM EDT2024-05-102.883.403.550.00-3737.31%
MGM240517P000450002024-04-17 3:45PM EDT2024-05-173.603.553.65+0.35+10.77%15891035.35%
MGM240524P000450002024-04-11 2:25PM EDT2024-05-241.923.653.800.00--535.21%
MGM240621P000450002024-04-16 12:10PM EDT2024-06-213.793.904.05+0.29+8.29%12,53430.66%
MGM240920P000450002024-04-10 9:42AM EDT2024-09-203.454.855.000.00-911829.10%
MGM250117P000450002024-04-17 3:57PM EDT2025-01-175.905.856.00+0.25+4.42%141,26428.96%
MGM250620P000450002024-04-09 12:45PM EDT2025-06-205.106.507.550.00-102431.75%
MGM251219P000450002024-03-13 10:55AM EDT2025-12-197.357.057.350.00-1010425.70%
MGM260116P000450002024-04-12 3:16PM EDT2026-01-167.807.408.000.00-29628.06%
MGM261218P000450002024-02-09 2:54PM EDT2026-12-187.757.2511.300.00--134.83%