Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240517C00006000 | 2024-05-07 2:34PM EDT | 2024-05-17 | 1.55 | 1.75 | 2.95 | 0.00 | - | 12 | 135 | 345.31% |
| MLCO240524C00006000 | 2024-05-07 10:49AM EDT | 2024-05-24 | 1.55 | 0.80 | 4.00 | 0.00 | - | 5 | 37 | 246.48% |
| MLCO240621C00006000 | 2024-05-06 10:30AM EDT | 2024-06-21 | 1.55 | 1.85 | 3.00 | 0.00 | - | 8 | 2 | 141.99% |
| MLCO240719C00006000 | 2024-05-10 10:42AM EDT | 2024-07-19 | 2.17 | 1.95 | 2.10 | +0.17 | +8.50% | 1 | 471 | 64.84% |
| MLCO241018C00006000 | 2024-05-02 11:18AM EDT | 2024-10-18 | 1.70 | 0.95 | 2.40 | 0.00 | - | 90 | 97 | 70.22% |
| MLCO250117C00006000 | 2024-05-08 12:02PM EDT | 2025-01-17 | 2.60 | 2.50 | 2.65 | 0.00 | - | 2 | 131 | 65.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240517P00006000 | 2024-05-02 12:18PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.25 | 0.00 | - | 26 | 298 | 196.09% |
| MLCO240524P00006000 | 2024-05-06 11:33AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.55 | 0.00 | - | 101 | 195 | 178.13% |
| MLCO240531P00006000 | 2024-04-30 12:06PM EDT | 2024-05-31 | 0.15 | 0.00 | 1.95 | 0.00 | - | - | 20 | 276.56% |
| MLCO240607P00006000 | 2024-04-30 9:48AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 60.94% |
| MLCO240621P00006000 | 2024-05-10 3:14PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 1 | 180 | 64.45% |
| MLCO240719P00006000 | 2024-05-02 12:09PM EDT | 2024-07-19 | 0.23 | 0.10 | 0.20 | 0.00 | - | 55 | 432 | 61.33% |
| MLCO241018P00006000 | 2024-05-09 10:10AM EDT | 2024-10-18 | 0.40 | 0.30 | 0.45 | 0.00 | - | 180 | 503 | 58.20% |
| MLCO250117P00006000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 0.65 | 0.50 | 0.60 | 0.00 | - | 10 | 10 | 56.06% |
© 2024 Yahoo. All rights reserved.