UK markets closed

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
In the money
Show:ListStraddle
Strike:47.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM211022C000470002021-10-15 3:43PM EDT2021-10-221.551.531.58-0.25-13.89%17297039.55%
MGM211029C000470002021-10-15 3:55PM EDT2021-10-291.861.901.93-0.47-20.17%21620,21137.84%
MGM211105C000470002021-10-15 1:19PM EDT2021-11-052.422.342.63-0.35-12.64%127746.73%
MGM211112C000470002021-10-15 3:47PM EDT2021-11-122.652.582.70-0.42-13.68%213241.80%
MGM211119C000470002021-10-15 3:56PM EDT2021-11-192.832.822.88-0.38-11.84%11881440.53%
MGM211126C000470002021-10-15 2:39PM EDT2021-11-263.172.943.10-0.18-5.37%103140.45%
MGM211217C000470002021-10-15 2:35PM EDT2021-12-173.733.503.65-0.22-5.57%1996740.11%
MGM220121C000470002021-10-15 3:05PM EDT2022-01-214.504.304.35-0.20-4.26%111,65839.36%
MGM220318C000470002021-10-14 10:20AM EDT2022-03-185.755.455.600.00-123941.66%
MGM230120C000470002021-10-15 9:59AM EDT2023-01-209.569.109.45-0.14-1.44%266042.47%
MGM240119C000470002021-10-14 1:38PM EDT2024-01-1913.0012.3013.250.00-121245.69%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM211022P000470002021-10-15 3:59PM EDT2021-10-220.600.600.63+0.07+13.21%7151,31739.55%
MGM211029P000470002021-10-15 1:50PM EDT2021-10-290.840.920.97-0.06-6.67%1342237.60%
MGM211105P000470002021-10-15 12:12PM EDT2021-11-051.311.421.60-0.26-16.56%31344.92%
MGM211112P000470002021-10-15 10:53AM EDT2021-11-121.551.631.73-0.33-17.55%5641.43%
MGM211119P000470002021-10-15 3:50PM EDT2021-11-191.901.861.92+0.10+5.56%171,28140.36%
MGM211126P000470002021-10-15 9:42AM EDT2021-11-261.891.992.12-0.32-14.48%151339.99%
MGM211217P000470002021-10-13 2:21PM EDT2021-12-172.782.602.670.00-4632539.72%
MGM220121P000470002021-10-15 1:11PM EDT2022-01-213.203.303.40-0.09-2.74%891,21539.38%
MGM220318P000470002021-10-15 3:59PM EDT2022-03-184.504.404.60-0.05-1.10%816241.27%
MGM230120P000470002021-10-15 2:48PM EDT2023-01-208.058.058.30-0.14-1.71%2444541.54%