Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240517C00009000 | 2024-05-02 2:09PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 85 | 80.47% |
| MLCO240524C00009000 | 2024-04-18 11:30AM EDT | 2024-05-24 | 0.75 | 0.00 | 0.10 | 0.00 | - | 20 | 21 | 57.03% |
| MLCO240531C00009000 | 2024-05-10 1:11PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.15 | -0.08 | -57.14% | 1 | 65 | 52.73% |
| MLCO240607C00009000 | 2024-05-09 2:32PM EDT | 2024-06-07 | 0.17 | 0.05 | 0.15 | 0.00 | - | 5 | 6 | 50.00% |
| MLCO240614C00009000 | 2024-05-09 12:33PM EDT | 2024-06-14 | 0.21 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 52.15% |
| MLCO240621C00009000 | 2024-05-10 2:16PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.13 | -46.43% | 21 | 265 | 53.71% |
| MLCO240719C00009000 | 2024-05-10 11:30AM EDT | 2024-07-19 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 90 | 2,307 | 50.20% |
| MLCO241018C00009000 | 2024-05-10 9:44AM EDT | 2024-10-18 | 0.85 | 0.70 | 0.80 | +0.10 | +13.33% | 1 | 900 | 55.96% |
| MLCO250117C00009000 | 2024-05-09 3:48PM EDT | 2025-01-17 | 1.15 | 1.00 | 1.10 | 0.00 | - | 15 | 448 | 56.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240531P00009000 | 2024-05-10 11:34AM EDT | 2024-05-31 | 1.10 | 1.15 | 1.30 | -1.75 | -61.40% | 1 | 1 | 52.73% |
| MLCO240621P00009000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 1.19 | 0.25 | 1.35 | 0.00 | - | 5 | 5 | 53.71% |
| MLCO240719P00009000 | 2024-05-10 10:27AM EDT | 2024-07-19 | 1.30 | 1.30 | 1.45 | -0.85 | -39.53% | 1 | 891 | 50.20% |
| MLCO241018P00009000 | 2024-05-06 2:38PM EDT | 2024-10-18 | 2.00 | 1.70 | 1.80 | 0.00 | - | - | 2 | 51.07% |
© 2024 Yahoo. All rights reserved.