Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240517C00007000 | 2024-05-10 12:09PM EDT | 2024-05-17 | 0.92 | 0.80 | 1.45 | -0.23 | -20.00% | 71 | 3,299 | 148.44% |
| MLCO240524C00007000 | 2024-05-09 1:41PM EDT | 2024-05-24 | 1.15 | 0.85 | 1.35 | 0.00 | - | 1 | 472 | 99.80% |
| MLCO240531C00007000 | 2024-05-10 3:43PM EDT | 2024-05-31 | 0.95 | 0.90 | 1.55 | -0.25 | -20.83% | 41 | 185 | 101.95% |
| MLCO240607C00007000 | 2024-05-06 10:36AM EDT | 2024-06-07 | 0.77 | 0.45 | 1.65 | 0.00 | - | 3 | 23 | 63.28% |
| MLCO240621C00007000 | 2024-05-10 1:28PM EDT | 2024-06-21 | 1.00 | 1.00 | 2.00 | -0.10 | -9.09% | 6 | 237 | 101.95% |
| MLCO240719C00007000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 1.36 | 1.15 | 1.30 | 0.00 | - | 151 | 2,353 | 55.86% |
| MLCO241018C00007000 | 2024-05-09 10:48AM EDT | 2024-10-18 | 1.85 | 1.60 | 1.75 | 0.00 | - | 5 | 2,520 | 61.62% |
| MLCO250117C00007000 | 2024-05-09 9:30AM EDT | 2025-01-17 | 2.00 | 1.90 | 2.40 | 0.00 | - | 1 | 439 | 69.73% |
| MLCO250718C00007000 | 2024-05-09 11:15AM EDT | 2025-07-18 | 2.65 | 2.30 | 2.50 | 0.00 | - | 2 | 218 | 61.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240517P00007000 | 2024-05-09 3:27PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 662 | 60.94% |
| MLCO240524P00007000 | 2024-05-09 10:01AM EDT | 2024-05-24 | 0.07 | 0.05 | 0.10 | 0.00 | - | 70 | 93 | 59.77% |
| MLCO240531P00007000 | 2024-05-07 12:41PM EDT | 2024-05-31 | 0.24 | 0.05 | 0.15 | 0.00 | - | 20 | 26 | 54.30% |
| MLCO240607P00007000 | 2024-05-08 11:37AM EDT | 2024-06-07 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 4 | 55.47% |
| MLCO240621P00007000 | 2024-05-10 3:29PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 8 | 128 | 51.56% |
| MLCO240719P00007000 | 2024-05-09 3:17PM EDT | 2024-07-19 | 0.30 | 0.25 | 0.35 | 0.00 | - | 205 | 1,945 | 53.71% |
| MLCO241018P00007000 | 2024-05-02 3:27PM EDT | 2024-10-18 | 0.95 | 0.60 | 0.75 | 0.00 | - | 3 | 272 | 53.52% |
| MLCO250117P00007000 | 2024-05-10 1:17PM EDT | 2025-01-17 | 0.90 | 0.85 | 0.95 | +0.11 | +13.92% | 202 | 1,443 | 52.54% |
| MLCO250718P00007000 | 2024-04-24 10:29AM EDT | 2025-07-18 | 1.80 | 1.10 | 1.25 | 0.00 | - | 5 | 187 | 51.51% |
© 2024 Yahoo. All rights reserved.