UK markets closed

MGM Resorts International (MGM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.42+0.38 (+0.90%)
At close: 04:00PM EDT
42.12 -0.30 (-0.71%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:47.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM240426C000470002024-04-19 2:00PM EDT2024-04-260.010.010.02-0.01-50.00%1367137.11%
MGM240503C000470002024-04-18 1:56PM EDT2024-05-030.190.200.23-0.03-13.64%435744.53%
MGM240510C000470002024-04-19 1:15PM EDT2024-05-100.350.250.34-0.03-7.89%47441.11%
MGM240517C000470002024-04-19 3:55PM EDT2024-05-170.430.410.44+0.04+10.26%36470138.97%
MGM240524C000470002024-04-16 9:33AM EDT2024-05-240.700.472.040.00-2554.54%
MGM240621C000470002024-04-18 1:55PM EDT2024-06-210.910.910.950.00-91,52235.55%
MGM240920C000470002024-04-19 10:12AM EDT2024-09-202.302.252.34-0.03-1.29%57036.73%
MGM250117C000470002024-04-19 10:55AM EDT2025-01-173.953.803.95+0.11+2.86%161,51638.86%
MGM250620C000470002024-04-18 1:54PM EDT2025-06-205.605.455.750.00-1940.93%
MGM251219C000470002024-04-18 9:54AM EDT2025-12-197.207.257.500.00-14042.29%
MGM260116C000470002024-04-15 12:49PM EDT2026-01-168.047.457.850.00-12142.92%
MGM261218C000470002024-04-10 10:34AM EDT2026-12-1811.969.6012.200.00-11850.81%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM240426P000470002024-04-17 2:44PM EDT2024-04-264.684.454.700.00-76052.93%
MGM240503P000470002024-04-12 3:20PM EDT2024-05-034.512.644.800.00-15843.95%
MGM240510P000470002024-04-16 3:19PM EDT2024-05-104.453.906.550.00-202252.05%
MGM240517P000470002024-04-18 1:45PM EDT2024-05-174.904.806.500.00-133756.40%
MGM240621P000470002024-04-19 10:46AM EDT2024-06-215.075.155.30-0.23-4.34%31,29331.47%
MGM240920P000470002024-04-09 10:21AM EDT2024-09-203.805.956.850.00-510436.08%
MGM250117P000470002024-04-19 11:12AM EDT2025-01-176.855.856.95-0.05-0.72%561,28327.82%
MGM250620P000470002024-04-02 9:47AM EDT2025-06-205.905.808.050.00-1628.44%
MGM251219P000470002024-04-18 9:58AM EDT2025-12-198.608.508.800.00-11227.30%
MGM260116P000470002024-04-15 2:55PM EDT2026-01-168.758.609.000.00-205527.59%
MGM261218P000470002024-02-20 12:27PM EDT2026-12-1810.057.5011.500.00-2231.39%