UK markets open in 19 minutes
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,898.31 -297.29 (-1.55%) CRUDE OIL
77.19 -0.38 (-0.49%) GOLD FUTURES
2,368.60 -24.30 (-1.02%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,530.86 -346.49 (-0.63%)
Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO250117C00001000 | 2023-04-13 9:51AM EDT | 1.00 | 12.00 | 9.70 | 10.90 | 0.00 | - | 1 | 1 | 0.00% |
| MLCO250117C00002000 | 2024-02-29 3:24PM EDT | 2.00 | 6.00 | 5.20 | 5.50 | 0.00 | - | 4 | 8 | 0.00% |
| MLCO250117C00003000 | 2024-04-30 9:59AM EDT | 3.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MLCO250117C00004000 | 2024-05-21 2:14PM EDT | 4.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MLCO250117C00005000 | 2024-05-06 9:30AM EDT | 5.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MLCO250117C00006000 | 2024-05-21 1:44PM EDT | 6.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MLCO250117C00007000 | 2024-05-22 3:49PM EDT | 7.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MLCO250117C00008000 | 2024-05-21 11:53AM EDT | 8.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| MLCO250117C00009000 | 2024-05-21 10:55AM EDT | 9.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MLCO250117C00010000 | 2024-05-22 1:28PM EDT | 10.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MLCO250117C00011000 | 2024-05-22 2:15PM EDT | 11.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MLCO250117C00015000 | 2024-05-21 9:30AM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MLCO250117C00020000 | 2024-03-07 10:49AM EDT | 20.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 1,003 | 62.11% |
| MLCO250117C00025000 | 2024-01-26 10:30AM EDT | 25.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 105 | 76.37% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO250117P00001000 | 2022-12-28 10:30AM EDT | 1.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 50.00% |
| MLCO250117P00002000 | 2024-01-05 12:10PM EDT | 2.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 30 | 110.16% |
| MLCO250117P00003000 | 2024-05-06 9:30AM EDT | 3.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MLCO250117P00004000 | 2024-02-20 11:14AM EDT | 4.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 5 | 83.79% |
| MLCO250117P00005000 | 2024-05-20 3:23PM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 12.50% |
| MLCO250117P00006000 | 2024-05-03 3:34PM EDT | 6.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MLCO250117P00007000 | 2024-05-22 1:50PM EDT | 7.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MLCO250117P00008000 | 2024-05-20 3:23PM EDT | 8.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 3.13% |
| MLCO250117P00010000 | 2024-05-22 1:53PM EDT | 10.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MLCO250117P00015000 | 2023-07-06 1:12PM EDT | 15.00 | 4.40 | 3.80 | 4.00 | 0.00 | - | 1 | 153 | 0.00% |
| MLCO250117P00020000 | 2023-07-18 12:48PM EDT | 20.00 | 7.50 | 9.00 | 9.30 | 0.00 | - | 1 | 1 | 0.00% |
| MLCO250117P00025000 | 2023-05-23 2:38PM EDT | 25.00 | 14.30 | 11.70 | 12.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.