UK markets open in 2 hours 36 minutes
NIKKEI 225
39,111.14 +494.04 (+1.28%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.08 -0.49 (-0.63%) GOLD FUTURES
2,375.20 -17.70 (-0.74%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,521.09 -348.62 (-0.64%)
Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240524C00008000 | 2024-05-20 10:01AM EDT | 2024-05-24 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MLCO240531C00008000 | 2024-05-17 2:07PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MLCO240607C00008000 | 2024-05-22 10:41AM EDT | 2024-06-07 | 0.95 | 0.00 | 0.00 | -0.05 | -5.00% | 1 | 0 | 0.00% |
| MLCO240614C00008000 | 2024-05-22 9:30AM EDT | 2024-06-14 | 0.95 | 0.00 | 0.00 | +0.55 | +137.50% | 2 | 0 | 0.00% |
| MLCO240621C00008000 | 2024-05-22 10:38AM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MLCO240628C00008000 | 2024-05-16 10:20AM EDT | 2024-06-28 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MLCO240719C00008000 | 2024-05-22 1:33PM EDT | 2024-07-19 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2,506 | 0 | 0.00% |
| MLCO241018C00008000 | 2024-05-22 10:57AM EDT | 2024-10-18 | 1.60 | 0.00 | 0.00 | -0.03 | -1.84% | 1 | 0 | 0.00% |
| MLCO250117C00008000 | 2024-05-21 11:53AM EDT | 2025-01-17 | 1.93 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| MLCO260116C00008000 | 2024-05-21 10:50AM EDT | 2026-01-16 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240531P00008000 | 2024-05-20 11:36AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MLCO240607P00008000 | 2024-05-22 3:04PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | -0.01 | -8.33% | 10 | 0 | 12.50% |
| MLCO240614P00008000 | 2024-05-10 1:11PM EDT | 2024-06-14 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MLCO240621P00008000 | 2024-05-22 2:49PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | +0.01 | +5.00% | 5 | 0 | 6.25% |
| MLCO240719P00008000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MLCO241018P00008000 | 2024-05-21 3:19PM EDT | 2024-10-18 | 0.72 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| MLCO250117P00008000 | 2024-05-20 3:23PM EDT | 2025-01-17 | 0.93 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 3.13% |
| MLCO260116P00008000 | 2024-05-22 1:52PM EDT | 2026-01-16 | 1.50 | 0.00 | 0.00 | -0.01 | -0.66% | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.