MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:45.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230210C00045000 | 2023-02-03 3:50PM EST | 2023-02-10 | 0.23 | 0.21 | 0.26 | +0.04 | +21.05% | 99 | 273 | 52.05% |
| MGM230217C00045000 | 2023-02-03 2:30PM EST | 2023-02-17 | 0.36 | 0.32 | 0.36 | +0.06 | +20.00% | 30 | 284 | 42.77% |
| MGM230224C00045000 | 2023-02-03 1:54PM EST | 2023-02-24 | 0.48 | 0.38 | 0.48 | -0.02 | -4.00% | 12 | 119 | 39.11% |
| MGM230303C00045000 | 2023-02-03 12:45PM EST | 2023-03-03 | 0.64 | 0.49 | 0.62 | +0.17 | +36.17% | 1 | 5 | 37.79% |
| MGM230310C00045000 | 2023-02-01 2:44PM EST | 2023-03-10 | 0.65 | 0.63 | 0.74 | 0.00 | - | 1 | 5 | 36.67% |
| MGM230317C00045000 | 2023-02-03 3:03PM EST | 2023-03-17 | 0.82 | 0.79 | 0.84 | +0.12 | +17.14% | 31 | 857 | 35.57% |
| MGM230421C00045000 | 2023-02-03 3:10PM EST | 2023-04-21 | 1.49 | 1.40 | 1.47 | -0.04 | -2.61% | 60 | 207 | 35.47% |
| MGM230616C00045000 | 2023-02-03 3:23PM EST | 2023-06-16 | 2.60 | 2.43 | 2.49 | +0.10 | +4.00% | 10 | 2,126 | 37.61% |
| MGM230915C00045000 | 2023-02-03 10:55AM EST | 2023-09-15 | 4.03 | 3.75 | 3.90 | +0.13 | +3.33% | 6 | 714 | 39.92% |
| MGM240119C00045000 | 2023-02-03 2:59PM EST | 2024-01-19 | 5.50 | 5.35 | 5.55 | +0.15 | +2.80% | 9 | 10,071 | 42.07% |
| MGM250117C00045000 | 2023-02-01 3:42PM EST | 2025-01-17 | 8.90 | 8.55 | 8.80 | 0.00 | - | 35 | 97 | 43.51% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230210P00045000 | 2023-02-03 12:58PM EST | 2023-02-10 | 3.35 | 3.40 | 3.55 | -2.85 | -45.97% | 1 | 1 | 53.91% |
| MGM230217P00045000 | 2023-01-20 9:47AM EST | 2023-02-17 | 6.52 | 3.45 | 3.60 | 0.00 | - | 1 | 2 | 40.53% |
| MGM230303P00045000 | 2023-01-23 1:55PM EST | 2023-03-03 | 5.35 | 3.60 | 3.80 | 0.00 | - | - | 10 | 34.72% |
| MGM230317P00045000 | 2023-01-27 3:46PM EST | 2023-03-17 | 4.40 | 3.85 | 3.95 | 0.00 | - | 1 | 1 | 31.74% |
| MGM230421P00045000 | 2023-01-31 2:21PM EST | 2023-04-21 | 4.99 | 4.30 | 4.40 | 0.00 | - | 1 | 21 | 30.32% |
| MGM230616P00045000 | 2023-02-02 9:55AM EST | 2023-06-16 | 5.00 | 5.00 | 5.15 | 0.00 | - | 9 | 74 | 31.13% |
| MGM240119P00045000 | 2023-02-01 3:51PM EST | 2024-01-19 | 6.95 | 6.80 | 7.05 | 0.00 | - | 1 | 160 | 31.10% |
| MGM250117P00045000 | 2023-02-03 11:01AM EST | 2025-01-17 | 8.65 | 8.65 | 8.90 | -1.75 | -16.83% | 3 | 17 | 29.74% |
© 2023 Yahoo. All rights reserved.
