Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MGM240405C00045000 | 2024-03-28 3:16PM EDT | 2024-04-05 | 2.38 | 2.24 | 2.46 | +0.55 | +30.05% | 2 | 196 | 36.13% |
MGM240412C00045000 | 2024-03-28 2:44PM EDT | 2024-04-12 | 2.48 | 2.34 | 2.71 | +0.12 | +5.08% | 50 | 112 | 35.45% |
MGM240419C00045000 | 2024-03-28 3:05PM EDT | 2024-04-19 | 2.76 | 2.68 | 2.81 | +0.58 | +26.61% | 21 | 1,095 | 31.98% |
MGM240426C00045000 | 2024-03-28 1:54PM EDT | 2024-04-26 | 3.05 | 2.55 | 3.60 | +0.60 | +24.49% | 2 | 40 | 44.97% |
MGM240503C00045000 | 2024-03-28 9:55AM EDT | 2024-05-03 | 3.42 | 3.20 | 3.50 | +0.22 | +6.88% | 5 | 25 | 38.50% |
MGM240517C00045000 | 2024-03-28 11:39AM EDT | 2024-05-17 | 3.85 | 3.70 | 3.80 | +0.50 | +14.93% | 23 | 598 | 37.40% |
MGM240621C00045000 | 2024-03-28 3:38PM EDT | 2024-06-21 | 4.45 | 4.35 | 4.45 | +0.50 | +12.66% | 29 | 2,139 | 36.38% |
MGM240920C00045000 | 2024-03-28 12:27PM EDT | 2024-09-20 | 6.10 | 5.05 | 6.00 | +0.55 | +9.91% | 3 | 128 | 37.79% |
MGM250117C00045000 | 2024-03-28 2:34PM EDT | 2025-01-17 | 7.75 | 7.70 | 7.80 | +0.65 | +9.15% | 2 | 2,090 | 40.36% |
MGM250620C00045000 | 2024-03-20 12:30PM EDT | 2025-06-20 | 7.75 | 9.50 | 9.80 | 0.00 | - | 12 | 12 | 42.80% |
MGM251219C00045000 | 2024-03-28 10:38AM EDT | 2025-12-19 | 11.55 | 11.00 | 11.65 | +0.37 | +3.31% | 20 | 69 | 44.06% |
MGM260116C00045000 | 2024-03-26 2:30PM EDT | 2026-01-16 | 11.78 | 11.60 | 11.80 | +0.53 | +4.71% | 5 | 137 | 43.74% |
MGM261218C00045000 | 2024-03-27 10:51AM EDT | 2026-12-18 | 13.71 | 12.45 | 16.00 | 0.00 | - | 6 | 12 | 50.37% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MGM240405P00045000 | 2024-03-28 1:46PM EDT | 2024-04-05 | 0.07 | 0.05 | 0.09 | -0.15 | -68.18% | 23 | 185 | 25.98% |
MGM240412P00045000 | 2024-03-28 12:12PM EDT | 2024-04-12 | 0.22 | 0.20 | 0.24 | -0.19 | -46.34% | 6 | 26 | 25.98% |
MGM240419P00045000 | 2024-03-28 2:43PM EDT | 2024-04-19 | 0.39 | 0.35 | 0.40 | -0.36 | -48.00% | 22 | 283 | 26.47% |
MGM240426P00045000 | 2024-03-28 10:08AM EDT | 2024-04-26 | 0.56 | 0.50 | 0.76 | -0.36 | -39.13% | 2 | 124 | 31.49% |
MGM240503P00045000 | 2024-03-28 9:52AM EDT | 2024-05-03 | 1.01 | 0.91 | 1.17 | -0.10 | -9.01% | 1 | 1 | 36.23% |
MGM240517P00045000 | 2024-03-28 3:25PM EDT | 2024-05-17 | 1.16 | 1.17 | 1.21 | -0.23 | -16.55% | 15 | 62 | 31.40% |
MGM240621P00045000 | 2024-03-28 3:40PM EDT | 2024-06-21 | 1.59 | 1.59 | 1.65 | -0.30 | -15.87% | 58 | 621 | 29.42% |
MGM240920P00045000 | 2024-03-28 2:33PM EDT | 2024-09-20 | 2.65 | 2.59 | 2.85 | -0.33 | -11.07% | 18 | 75 | 30.25% |
MGM250117P00045000 | 2024-03-26 1:47PM EDT | 2025-01-17 | 4.06 | 3.65 | 3.80 | 0.00 | - | 8 | 1,179 | 29.27% |
MGM251219P00045000 | 2024-03-13 10:55AM EDT | 2025-12-19 | 7.35 | 5.40 | 5.95 | 0.00 | - | 10 | 104 | 29.14% |
MGM260116P00045000 | 2024-03-27 10:50AM EDT | 2026-01-16 | 6.20 | 4.85 | 6.05 | 0.00 | - | 3 | 97 | 28.93% |
MGM261218P00045000 | 2024-02-09 2:54PM EDT | 2026-12-18 | 7.75 | 7.25 | 11.30 | 0.00 | - | - | 1 | 41.58% |