MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.95-0.49 (-1.01%)
At close: 4:00PM EDT
47.98 +0.03 (+0.06%)
After hours: 07:56PM EDT
After hours: 07:56PM EDT
Strike:47.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM211022C00047000 | 2021-10-15 3:43PM EDT | 2021-10-22 | 1.55 | 1.53 | 1.58 | -0.25 | -13.89% | 172 | 970 | 39.55% |
| MGM211029C00047000 | 2021-10-15 3:55PM EDT | 2021-10-29 | 1.86 | 1.90 | 1.93 | -0.47 | -20.17% | 216 | 20,211 | 37.84% |
| MGM211105C00047000 | 2021-10-15 1:19PM EDT | 2021-11-05 | 2.42 | 2.34 | 2.63 | -0.35 | -12.64% | 12 | 77 | 46.73% |
| MGM211112C00047000 | 2021-10-15 3:47PM EDT | 2021-11-12 | 2.65 | 2.58 | 2.70 | -0.42 | -13.68% | 2 | 132 | 41.80% |
| MGM211119C00047000 | 2021-10-15 3:56PM EDT | 2021-11-19 | 2.83 | 2.82 | 2.88 | -0.38 | -11.84% | 118 | 814 | 40.53% |
| MGM211126C00047000 | 2021-10-15 2:39PM EDT | 2021-11-26 | 3.17 | 2.94 | 3.10 | -0.18 | -5.37% | 10 | 31 | 40.45% |
| MGM211217C00047000 | 2021-10-15 2:35PM EDT | 2021-12-17 | 3.73 | 3.50 | 3.65 | -0.22 | -5.57% | 19 | 967 | 40.11% |
| MGM220121C00047000 | 2021-10-15 3:05PM EDT | 2022-01-21 | 4.50 | 4.30 | 4.35 | -0.20 | -4.26% | 11 | 1,658 | 39.36% |
| MGM220318C00047000 | 2021-10-14 10:20AM EDT | 2022-03-18 | 5.75 | 5.45 | 5.60 | 0.00 | - | 1 | 239 | 41.66% |
| MGM230120C00047000 | 2021-10-15 9:59AM EDT | 2023-01-20 | 9.56 | 9.10 | 9.45 | -0.14 | -1.44% | 2 | 660 | 42.47% |
| MGM240119C00047000 | 2021-10-14 1:38PM EDT | 2024-01-19 | 13.00 | 12.30 | 13.25 | 0.00 | - | 12 | 12 | 45.69% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM211022P00047000 | 2021-10-15 3:59PM EDT | 2021-10-22 | 0.60 | 0.60 | 0.63 | +0.07 | +13.21% | 715 | 1,317 | 39.55% |
| MGM211029P00047000 | 2021-10-15 1:50PM EDT | 2021-10-29 | 0.84 | 0.92 | 0.97 | -0.06 | -6.67% | 13 | 422 | 37.60% |
| MGM211105P00047000 | 2021-10-15 12:12PM EDT | 2021-11-05 | 1.31 | 1.42 | 1.60 | -0.26 | -16.56% | 3 | 13 | 44.92% |
| MGM211112P00047000 | 2021-10-15 10:53AM EDT | 2021-11-12 | 1.55 | 1.63 | 1.73 | -0.33 | -17.55% | 5 | 6 | 41.43% |
| MGM211119P00047000 | 2021-10-15 3:50PM EDT | 2021-11-19 | 1.90 | 1.86 | 1.92 | +0.10 | +5.56% | 17 | 1,281 | 40.36% |
| MGM211126P00047000 | 2021-10-15 9:42AM EDT | 2021-11-26 | 1.89 | 1.99 | 2.12 | -0.32 | -14.48% | 15 | 13 | 39.99% |
| MGM211217P00047000 | 2021-10-13 2:21PM EDT | 2021-12-17 | 2.78 | 2.60 | 2.67 | 0.00 | - | 46 | 325 | 39.72% |
| MGM220121P00047000 | 2021-10-15 1:11PM EDT | 2022-01-21 | 3.20 | 3.30 | 3.40 | -0.09 | -2.74% | 89 | 1,215 | 39.38% |
| MGM220318P00047000 | 2021-10-15 3:59PM EDT | 2022-03-18 | 4.50 | 4.40 | 4.60 | -0.05 | -1.10% | 8 | 162 | 41.27% |
| MGM230120P00047000 | 2021-10-15 2:48PM EDT | 2023-01-20 | 8.05 | 8.05 | 8.30 | -0.14 | -1.71% | 24 | 445 | 41.54% |
© 2021 Verizon Media. All rights reserved.
