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
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240517C00008000 | 2024-05-10 1:41PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 82 | 1,267 | 61.33% |
| MLCO240524C00008000 | 2024-05-09 12:42PM EDT | 2024-05-24 | 0.40 | 0.20 | 0.30 | 0.00 | - | 41 | 197 | 51.56% |
| MLCO240531C00008000 | 2024-05-10 9:46AM EDT | 2024-05-31 | 0.40 | 0.25 | 0.35 | +0.02 | +5.26% | 30 | 1,921 | 55.47% |
| MLCO240607C00008000 | 2024-05-10 12:13PM EDT | 2024-06-07 | 0.30 | 0.30 | 0.40 | -0.05 | -14.29% | 10 | 55 | 53.91% |
| MLCO240614C00008000 | 2024-05-10 3:30PM EDT | 2024-06-14 | 0.40 | 0.40 | 0.50 | -0.20 | -33.33% | 1 | 31 | 53.32% |
| MLCO240621C00008000 | 2024-05-10 1:21PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.45 | -0.11 | -19.64% | 2 | 934 | 48.63% |
| MLCO240719C00008000 | 2024-05-10 12:29PM EDT | 2024-07-19 | 0.65 | 0.60 | 0.70 | -0.13 | -16.67% | 41 | 7,235 | 52.34% |
| MLCO241018C00008000 | 2024-05-09 11:14AM EDT | 2024-10-18 | 1.33 | 1.05 | 1.20 | 0.00 | - | 62 | 696 | 57.42% |
| MLCO250117C00008000 | 2024-05-08 10:50AM EDT | 2025-01-17 | 1.45 | 1.40 | 1.50 | 0.00 | - | - | 8 | 58.59% |
| MLCO260116C00008000 | 2024-05-10 3:56PM EDT | 2026-01-16 | 2.23 | 2.15 | 2.45 | -0.02 | -0.89% | 2 | 120 | 59.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240517P00008000 | 2024-05-09 3:27PM EDT | 2024-05-17 | 0.19 | 0.25 | 0.35 | 0.00 | - | 12 | 56 | 61.33% |
| MLCO240607P00008000 | 2024-05-09 3:37PM EDT | 2024-06-07 | 0.40 | 0.45 | 0.55 | 0.00 | - | 7 | 5 | 53.91% |
| MLCO240614P00008000 | 2024-05-10 1:11PM EDT | 2024-06-14 | 0.55 | 0.50 | 0.60 | +0.05 | +10.00% | 2 | 2 | 53.32% |
| MLCO240621P00008000 | 2024-05-10 3:32PM EDT | 2024-06-21 | 0.60 | 0.55 | 0.60 | +0.15 | +33.33% | 10 | 76 | 48.63% |
| MLCO240719P00008000 | 2024-05-10 3:23PM EDT | 2024-07-19 | 0.75 | 0.65 | 0.75 | +0.13 | +20.97% | 2 | 1,678 | 48.63% |
| MLCO241018P00008000 | 2024-05-09 12:44PM EDT | 2024-10-18 | 1.00 | 1.05 | 1.20 | 0.00 | - | 18 | 1,866 | 50.20% |
| MLCO250117P00008000 | 2024-05-08 11:54AM EDT | 2025-01-17 | 1.36 | 1.30 | 1.40 | 0.00 | - | - | 320 | 50.78% |
| MLCO260116P00008000 | 2024-05-09 2:37PM EDT | 2026-01-16 | 1.80 | 1.75 | 2.05 | 0.00 | - | 4 | 64 | 48.88% |
© 2024 Yahoo. All rights reserved.