Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO260116C00001000 | 2023-10-11 2:12PM EDT | 1.00 | 8.50 | 4.50 | 8.50 | 0.00 | - | 1 | 1 | 329.69% |
| MLCO260116C00002000 | 2024-04-08 12:35PM EDT | 2.00 | 5.34 | 3.50 | 8.40 | 0.00 | - | - | 4 | 307.03% |
| MLCO260116C00003000 | 2024-04-08 2:55PM EDT | 3.00 | 4.54 | 5.10 | 7.40 | 0.00 | - | 3 | 29 | 99.02% |
| MLCO260116C00004000 | 2024-05-09 11:09AM EDT | 4.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MLCO260116C00005000 | 2024-05-22 9:56AM EDT | 5.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MLCO260116C00008000 | 2024-05-21 10:50AM EDT | 8.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MLCO260116C00010000 | 2024-05-13 10:40AM EDT | 10.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MLCO260116C00012000 | 2024-05-17 12:36PM EDT | 12.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MLCO260116C00015000 | 2024-05-20 12:40PM EDT | 15.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MLCO260116C00017000 | 2024-04-18 3:42PM EDT | 17.00 | 0.25 | 0.45 | 0.75 | 0.00 | - | 1 | 209 | 51.27% |
| MLCO260116C00020000 | 2024-05-01 3:53PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO260116P00003000 | 2023-11-14 12:31PM EDT | 3.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | - | 2 | 141.31% |
| MLCO260116P00004000 | 2024-03-22 9:49AM EDT | 4.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 2 | 5 | 61.91% |
| MLCO260116P00005000 | 2024-05-03 2:49PM EDT | 5.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MLCO260116P00008000 | 2024-05-22 1:52PM EDT | 8.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MLCO260116P00010000 | 2024-04-18 9:37AM EDT | 10.00 | 4.20 | 2.60 | 2.95 | 0.00 | - | 2 | 10 | 46.34% |
| MLCO260116P00012000 | 2024-04-11 2:07PM EDT | 12.00 | 5.05 | 4.50 | 4.80 | 0.00 | - | 5 | 94 | 50.49% |
© 2024 Yahoo. All rights reserved.