Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240517C00005000 | 2024-04-18 2:51PM EDT | 2024-05-17 | 1.30 | 1.80 | 4.00 | 0.00 | - | 1 | 1 | 229.69% |
| MLCO240621C00005000 | 2024-04-26 9:36AM EDT | 2024-06-21 | 1.50 | 2.80 | 4.00 | 0.00 | - | 1 | 1 | 190.63% |
| MLCO240719C00005000 | 2024-05-09 11:26AM EDT | 2024-07-19 | 3.30 | 1.90 | 4.00 | 0.00 | - | 3 | 242 | 80.08% |
| MLCO241018C00005000 | 2024-05-07 9:32AM EDT | 2024-10-18 | 2.66 | 3.00 | 4.50 | 0.00 | - | 5 | 6 | 123.93% |
| MLCO250117C00005000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 2.85 | 3.20 | 4.80 | 0.00 | - | 2 | 290 | 114.06% |
| MLCO250718C00005000 | 2024-05-09 1:22PM EDT | 2025-07-18 | 3.80 | 3.50 | 3.80 | 0.00 | - | 10 | 17 | 70.70% |
| MLCO260116C00005000 | 2024-05-02 2:13PM EDT | 2026-01-16 | 3.44 | 3.70 | 4.80 | 0.00 | - | 25 | 253 | 82.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240517P00005000 | 2024-03-27 10:30AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 229.69% |
| MLCO240621P00005000 | 2024-04-23 1:58PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 6 | 161.33% |
| MLCO240719P00005000 | 2024-05-09 2:54PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.25 | 0.00 | - | 10 | 1,084 | 90.23% |
| MLCO241018P00005000 | 2024-04-22 10:08AM EDT | 2024-10-18 | 0.38 | 0.15 | 0.25 | 0.00 | - | 5 | 207 | 64.84% |
| MLCO250117P00005000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 0.35 | 0.30 | 0.35 | 0.00 | - | 20 | 1,531 | 61.62% |
| MLCO250718P00005000 | 2024-04-19 3:02PM EDT | 2025-07-18 | 0.80 | 0.45 | 0.60 | 0.00 | - | 2 | 36 | 57.42% |
| MLCO260116P00005000 | 2024-05-03 2:49PM EDT | 2026-01-16 | 0.80 | 0.50 | 0.80 | 0.00 | - | 23 | 53 | 53.32% |
© 2024 Yahoo. All rights reserved.