MGM - MGM Resorts International
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:45.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230602C00045000 | 2023-05-25 3:46PM EDT | 2023-06-02 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 99 | 49.61% |
| MGM230609C00045000 | 2023-05-26 2:22PM EDT | 2023-06-09 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 6 | 120 | 38.67% |
| MGM230616C00045000 | 2023-05-26 3:53PM EDT | 2023-06-16 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 80 | 2,763 | 34.47% |
| MGM230623C00045000 | 2023-05-25 9:46AM EDT | 2023-06-23 | 0.27 | 0.17 | 0.25 | 0.00 | - | 2 | 43 | 35.25% |
| MGM230630C00045000 | 2023-05-24 3:44PM EDT | 2023-06-30 | 0.28 | 0.25 | 0.34 | 0.00 | - | 1 | 96 | 34.52% |
| MGM230721C00045000 | 2023-05-26 3:54PM EDT | 2023-07-21 | 0.56 | 0.52 | 0.59 | +0.02 | +3.70% | 70 | 614 | 32.94% |
| MGM230818C00045000 | 2023-05-25 3:12PM EDT | 2023-08-18 | 1.15 | 1.14 | 1.24 | 0.00 | - | 8 | 48 | 37.21% |
| MGM230915C00045000 | 2023-05-26 2:56PM EDT | 2023-09-15 | 1.58 | 1.54 | 1.66 | -0.01 | -0.63% | 7 | 1,838 | 37.43% |
| MGM231215C00045000 | 2023-05-26 2:02PM EDT | 2023-12-15 | 2.93 | 2.91 | 2.98 | +0.09 | +3.17% | 1 | 38 | 39.31% |
| MGM240119C00045000 | 2023-05-26 1:38PM EDT | 2024-01-19 | 3.45 | 3.35 | 3.50 | +0.10 | +2.99% | 6 | 10,228 | 40.37% |
| MGM240621C00045000 | 2023-05-26 2:05PM EDT | 2024-06-21 | 5.24 | 5.20 | 5.35 | +0.04 | +0.77% | 7 | 489 | 42.57% |
| MGM250117C00045000 | 2023-05-26 10:00AM EDT | 2025-01-17 | 7.30 | 6.90 | 7.55 | +0.50 | +7.35% | 25 | 198 | 44.98% |
| MGM251219C00045000 | 2023-05-25 9:33AM EDT | 2025-12-19 | 9.40 | 9.30 | 10.30 | 0.00 | - | 2 | 12 | 46.82% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230602P00045000 | 2023-05-19 12:35PM EDT | 2023-06-02 | 3.05 | 4.55 | 4.85 | 0.00 | - | 4 | 17 | 61.72% |
| MGM230609P00045000 | 2023-05-19 12:30PM EDT | 2023-06-09 | 3.05 | 4.55 | 4.80 | 0.00 | - | 2 | 2 | 47.95% |
| MGM230616P00045000 | 2023-05-25 12:06PM EDT | 2023-06-16 | 5.12 | 4.60 | 4.75 | 0.00 | - | 3 | 595 | 35.16% |
| MGM230623P00045000 | 2023-05-15 11:14AM EDT | 2023-06-23 | 3.13 | 4.50 | 4.95 | 0.00 | - | 2 | 4 | 38.87% |
| MGM230721P00045000 | 2023-05-25 2:18PM EDT | 2023-07-21 | 5.09 | 4.85 | 5.00 | 0.00 | - | 5 | 2,073 | 28.27% |
| MGM230818P00045000 | 2023-05-19 1:56PM EDT | 2023-08-18 | 4.20 | 5.30 | 5.40 | 0.00 | - | 14 | 14 | 30.18% |
| MGM230915P00045000 | 2023-05-25 10:01AM EDT | 2023-09-15 | 5.55 | 5.55 | 5.65 | 0.00 | - | 1 | 561 | 29.52% |
| MGM231215P00045000 | 2023-05-26 10:40AM EDT | 2023-12-15 | 6.35 | 6.40 | 6.65 | +1.00 | +18.69% | 3 | 78 | 31.14% |
| MGM240119P00045000 | 2023-05-15 10:19AM EDT | 2024-01-19 | 5.90 | 6.65 | 6.95 | 0.00 | - | 3 | 1,996 | 31.18% |
| MGM240621P00045000 | 2023-05-11 12:24PM EDT | 2024-06-21 | 7.00 | 7.70 | 7.95 | 0.00 | - | 22 | 250 | 30.46% |
| MGM250117P00045000 | 2023-05-23 2:16PM EDT | 2025-01-17 | 8.90 | 8.70 | 8.95 | 0.00 | - | 3 | 45 | 29.45% |
| MGM251219P00045000 | 2023-05-11 3:17PM EDT | 2025-12-19 | 9.40 | 9.75 | 10.35 | 0.00 | - | 1 | 3 | 29.02% |
© 2023 Yahoo. All rights reserved.