UK markets open in 1 hour 11 minutes
NIKKEI 225
39,080.62 +463.52 (+1.20%) HANG SENG
18,862.82 -332.78 (-1.73%) CRUDE OIL
76.95 -0.62 (-0.80%) GOLD FUTURES
2,367.60 -25.30 (-1.06%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,529.00 -399.17 (-0.73%)
Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240719C00003000 | 2024-04-29 9:35AM EDT | 3.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MLCO240719C00004000 | 2024-04-23 10:59AM EDT | 4.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MLCO240719C00005000 | 2024-05-20 1:59PM EDT | 5.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MLCO240719C00006000 | 2024-05-21 10:38AM EDT | 6.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MLCO240719C00007000 | 2024-05-22 11:38AM EDT | 7.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MLCO240719C00008000 | 2024-05-22 1:33PM EDT | 8.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2,506 | 0 | 0.00% |
| MLCO240719C00009000 | 2024-05-22 1:33PM EDT | 9.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MLCO240719C00010000 | 2024-05-22 11:04AM EDT | 10.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MLCO240719C00011000 | 2024-05-22 9:30AM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MLCO240719C00012000 | 2024-05-17 1:17PM EDT | 12.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MLCO240719C00013000 | 2024-03-14 2:56PM EDT | 13.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 568 | 79.69% |
| MLCO240719C00014000 | 2024-02-12 3:42PM EDT | 14.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 10 | 38 | 92.97% |
| MLCO240719C00015000 | 2024-05-21 3:20PM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| MLCO240719C00017000 | 2024-05-22 9:54AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MLCO240719C00020000 | 2024-01-25 2:30PM EDT | 20.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 300 | 1,333 | 135.55% |
| MLCO240719C00022000 | 2023-06-20 10:06AM EDT | 22.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | - | 1 | 201.76% |
| MLCO240719C00025000 | 2023-11-07 2:31PM EDT | 25.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 47 | 190 | 168.55% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240719P00003000 | 2023-06-07 3:04PM EDT | 3.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 1,204 | 210.16% |
| MLCO240719P00004000 | 2023-12-13 4:04PM EDT | 4.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 139.84% |
| MLCO240719P00005000 | 2024-05-20 3:58PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MLCO240719P00006000 | 2024-05-02 12:09PM EDT | 6.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| MLCO240719P00007000 | 2024-05-20 11:38AM EDT | 7.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MLCO240719P00008000 | 2024-05-21 9:30AM EDT | 8.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MLCO240719P00009000 | 2024-05-20 2:36PM EDT | 9.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MLCO240719P00010000 | 2024-05-15 9:55AM EDT | 10.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MLCO240719P00011000 | 2024-02-29 10:33AM EDT | 11.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | 5 | 8 | 157.81% |
| MLCO240719P00012000 | 2024-05-17 10:17AM EDT | 12.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MLCO240719P00013000 | 2024-05-21 1:48PM EDT | 13.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MLCO240719P00015000 | 2023-08-16 9:50AM EDT | 15.00 | 4.43 | 4.80 | 5.00 | 0.00 | - | 10 | 2,786 | 0.00% |
© 2024 Yahoo. All rights reserved.