UK markets open in 4 hours 34 minutes
NIKKEI 225
38,889.93 +272.83 (+0.71%) HANG SENG
18,831.45 -364.15 (-1.90%) CRUDE OIL
76.95 -0.62 (-0.80%) GOLD FUTURES
2,374.10 -18.80 (-0.79%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,645.31 -586.18 (-1.06%)
Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO241018C00004000 | 2024-04-30 9:31AM EDT | 4.00 | 3.30 | 4.60 | 4.90 | 0.00 | - | 1 | 3 | 93.36% |
| MLCO241018C00005000 | 2024-05-22 12:12PM EDT | 5.00 | 3.90 | 3.70 | 4.10 | +1.24 | +46.62% | 1 | 6 | 86.91% |
| MLCO241018C00006000 | 2024-05-21 10:20AM EDT | 6.00 | 2.95 | 2.85 | 3.00 | 0.00 | - | 1 | 86 | 66.60% |
| MLCO241018C00007000 | 2024-05-22 12:49PM EDT | 7.00 | 2.20 | 1.00 | 3.30 | -0.05 | -2.22% | 2 | 2,528 | 60.45% |
| MLCO241018C00008000 | 2024-05-21 11:53AM EDT | 8.00 | 1.60 | 1.45 | 1.55 | -0.03 | -1.84% | 1 | 661 | 56.25% |
| MLCO241018C00009000 | 2024-05-22 2:08PM EDT | 9.00 | 1.02 | 0.95 | 1.05 | -0.08 | -7.27% | 20 | 924 | 53.52% |
| MLCO241018C00010000 | 2024-05-22 12:26PM EDT | 10.00 | 0.71 | 0.65 | 0.70 | -0.02 | -2.74% | 4 | 727 | 53.42% |
| MLCO241018C00011000 | 2024-05-20 9:50AM EDT | 11.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 2 | 83 | 52.05% |
| MLCO241018C00012000 | 2024-05-22 11:40AM EDT | 12.00 | 0.30 | 0.20 | 0.35 | -0.05 | -14.29% | 10 | 74 | 51.95% |
| MLCO241018C00013000 | 2024-05-06 11:15AM EDT | 13.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 40 | 58 | 53.91% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO241018P00003000 | 2024-04-17 9:39AM EDT | 3.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 100 | 121.09% |
| MLCO241018P00004000 | 2024-05-09 10:03AM EDT | 4.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 180 | 154 | 112.70% |
| MLCO241018P00005000 | 2024-05-13 10:12AM EDT | 5.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 5 | 207 | 61.72% |
| MLCO241018P00006000 | 2024-05-16 12:28PM EDT | 6.00 | 0.27 | 0.15 | 0.20 | 0.00 | - | 50 | 564 | 52.54% |
| MLCO241018P00007000 | 2024-05-20 2:58PM EDT | 7.00 | 0.37 | 0.30 | 0.45 | 0.00 | - | 18 | 287 | 53.91% |
| MLCO241018P00008000 | 2024-05-21 3:19PM EDT | 8.00 | 0.72 | 0.70 | 0.80 | 0.00 | - | 44 | 1,871 | 50.78% |
| MLCO241018P00009000 | 2024-05-22 9:56AM EDT | 9.00 | 1.19 | 1.20 | 1.30 | -0.28 | -19.05% | 5 | 37 | 48.54% |
| MLCO241018P00010000 | 2024-05-21 10:02AM EDT | 10.00 | 1.90 | 1.80 | 1.95 | 0.00 | - | 1 | 12 | 46.88% |
| MLCO241018P00011000 | 2024-05-09 10:14AM EDT | 11.00 | 3.18 | 2.55 | 2.70 | 0.00 | - | 10 | 10 | 44.43% |
© 2024 Yahoo. All rights reserved.