Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,889.26 -2,747.38 (-4.39%) CMC Crypto 200
1,289.12 -49.94 (-3.73%)
MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503C00031500 | 2024-04-25 9:52AM EDT | 31.50 | 10.65 | 8.15 | 8.95 | 0.00 | - | - | 2 | 185.55% |
| MGM240503C00035000 | 2024-04-30 2:11PM EDT | 35.00 | 5.04 | 4.65 | 5.00 | -2.41 | -32.35% | 5 | 1 | 92.77% |
| MGM240503C00037000 | 2024-04-16 10:45AM EDT | 37.00 | 6.00 | 2.54 | 3.20 | 0.00 | - | - | 1 | 65.63% |
| MGM240503C00038000 | 2024-04-30 2:55PM EDT | 38.00 | 2.35 | 2.37 | 2.42 | -1.40 | -37.33% | 268 | 245 | 87.40% |
| MGM240503C00039000 | 2024-04-30 2:51PM EDT | 39.00 | 1.72 | 1.72 | 1.77 | -2.48 | -59.05% | 20 | 1 | 84.86% |
| MGM240503C00039500 | 2024-04-30 2:50PM EDT | 39.50 | 1.47 | 1.44 | 1.45 | -1.07 | -42.13% | 17 | 8 | 82.62% |
| MGM240503C00040000 | 2024-04-30 3:10PM EDT | 40.00 | 1.20 | 1.19 | 1.22 | -1.01 | -45.29% | 143 | 232 | 82.42% |
| MGM240503C00040500 | 2024-04-30 2:45PM EDT | 40.50 | 1.01 | 0.96 | 0.99 | -0.88 | -46.56% | 85 | 68 | 81.05% |
| MGM240503C00041000 | 2024-04-30 3:09PM EDT | 41.00 | 0.77 | 0.75 | 0.79 | -0.83 | -52.53% | 118 | 133 | 79.39% |
| MGM240503C00041500 | 2024-04-30 3:07PM EDT | 41.50 | 0.62 | 0.59 | 0.62 | -0.71 | -53.38% | 36 | 294 | 78.42% |
| MGM240503C00042000 | 2024-04-30 2:50PM EDT | 42.00 | 0.49 | 0.45 | 0.49 | -0.68 | -58.12% | 88 | 505 | 77.73% |
| MGM240503C00042500 | 2024-04-30 3:09PM EDT | 42.50 | 0.37 | 0.34 | 0.38 | -0.54 | -58.06% | 72 | 103 | 77.15% |
| MGM240503C00043000 | 2024-04-30 1:10PM EDT | 43.00 | 0.33 | 0.26 | 0.29 | -0.39 | -54.17% | 47 | 426 | 76.95% |
| MGM240503C00043500 | 2024-04-30 11:06AM EDT | 43.50 | 0.30 | 0.20 | 0.23 | -0.30 | -50.00% | 3 | 390 | 77.73% |
| MGM240503C00044000 | 2024-04-30 12:33PM EDT | 44.00 | 0.18 | 0.14 | 0.17 | -0.28 | -60.87% | 14 | 536 | 76.76% |
| MGM240503C00044500 | 2024-04-30 2:21PM EDT | 44.50 | 0.13 | 0.11 | 0.14 | -0.24 | -64.86% | 9 | 144 | 78.52% |
| MGM240503C00045000 | 2024-04-30 2:50PM EDT | 45.00 | 0.10 | 0.08 | 0.11 | -0.17 | -62.96% | 78 | 3,195 | 78.91% |
| MGM240503C00045500 | 2024-04-30 1:27PM EDT | 45.50 | 0.09 | 0.06 | 0.09 | -0.14 | -60.87% | 45 | 82 | 80.08% |
| MGM240503C00046000 | 2024-04-30 1:32PM EDT | 46.00 | 0.07 | 0.04 | 0.08 | -0.09 | -56.25% | 6 | 252 | 81.25% |
| MGM240503C00046500 | 2024-04-29 3:26PM EDT | 46.50 | 0.12 | 0.03 | 0.07 | 0.00 | - | 4 | 37 | 83.20% |
| MGM240503C00047000 | 2024-04-29 11:54AM EDT | 47.00 | 0.11 | 0.01 | 0.06 | 0.00 | - | 4 | 377 | 82.81% |
| MGM240503C00047500 | 2024-04-22 2:17PM EDT | 47.50 | 0.13 | 0.00 | 0.92 | 0.00 | - | 3 | 14 | 153.91% |
| MGM240503C00048000 | 2024-04-30 10:08AM EDT | 48.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 2 | 142 | 89.06% |
| MGM240503C00048500 | 2024-04-29 10:49AM EDT | 48.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 8 | 25 | 79.69% |
| MGM240503C00049000 | 2024-04-24 12:02PM EDT | 49.00 | 0.01 | 0.00 | 0.33 | -0.07 | -87.50% | 1 | 37 | 131.84% |
| MGM240503C00049500 | 2024-04-29 10:48AM EDT | 49.50 | 0.22 | 0.00 | 0.04 | 0.00 | - | 8 | 24 | 95.31% |
| MGM240503C00050000 | 2024-04-29 1:47PM EDT | 50.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 116 | 95.31% |
| MGM240503C00051000 | 2024-04-25 1:46PM EDT | 51.00 | 0.01 | 0.00 | 1.46 | 0.00 | - | 14 | 75 | 221.09% |
| MGM240503C00052000 | 2024-04-23 9:30AM EDT | 52.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 116.41% |
| MGM240503C00053000 | 2024-04-15 12:00PM EDT | 53.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | 3 | 4 | 256.64% |
| MGM240503C00054000 | 2024-04-08 9:53AM EDT | 54.00 | 0.16 | 0.00 | 1.73 | 0.00 | - | - | 1 | 266.21% |
| MGM240503C00055000 | 2024-04-01 9:41AM EDT | 55.00 | 0.21 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 277.15% |
| MGM240503C00056000 | 2024-04-09 12:36PM EDT | 56.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | - | 2 | 276.76% |
| MGM240503C00057000 | 2024-04-04 9:44AM EDT | 57.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 306.45% |
| MGM240503C00060000 | 2024-04-03 3:59PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 167.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503P00033000 | 2024-04-16 12:00PM EDT | 33.00 | 0.17 | 0.00 | 2.14 | 0.00 | - | - | 6 | 226.17% |
| MGM240503P00034000 | 2024-04-30 11:12AM EDT | 34.00 | 0.04 | 0.03 | 0.22 | 0.00 | - | 54 | 34 | 100.78% |
| MGM240503P00034500 | 2024-04-30 11:40AM EDT | 34.50 | 0.27 | 0.02 | 0.25 | +0.24 | +800.00% | 8 | 26 | 94.92% |
| MGM240503P00035000 | 2024-04-30 1:26PM EDT | 35.00 | 0.08 | 0.08 | 0.10 | +0.06 | +300.00% | 14 | 29 | 79.30% |
| MGM240503P00035500 | 2024-04-30 1:26PM EDT | 35.50 | 0.12 | 0.11 | 0.14 | +0.05 | +71.43% | 2 | 26 | 78.13% |
| MGM240503P00036000 | 2024-04-30 12:46PM EDT | 36.00 | 0.14 | 0.16 | 0.19 | +0.08 | +133.33% | 10 | 44 | 77.54% |
| MGM240503P00036500 | 2024-04-30 1:42PM EDT | 36.50 | 0.21 | 0.21 | 0.25 | +0.13 | +162.50% | 124 | 47 | 75.78% |
| MGM240503P00037000 | 2024-04-30 1:32PM EDT | 37.00 | 0.29 | 0.29 | 0.32 | +0.18 | +163.64% | 115 | 26 | 74.41% |
| MGM240503P00037500 | 2024-04-30 1:37PM EDT | 37.50 | 0.39 | 0.39 | 0.43 | +0.22 | +129.41% | 62 | 13 | 73.83% |
| MGM240503P00038000 | 2024-04-30 2:51PM EDT | 38.00 | 0.54 | 0.53 | 0.56 | +0.33 | +157.14% | 57 | 28 | 73.63% |
| MGM240503P00038500 | 2024-04-30 1:24PM EDT | 38.50 | 0.68 | 0.69 | 0.73 | +0.29 | +74.36% | 64 | 15 | 73.54% |
| MGM240503P00039000 | 2024-04-30 3:09PM EDT | 39.00 | 0.87 | 0.85 | 0.89 | +0.46 | +112.20% | 298 | 547 | 71.19% |
| MGM240503P00039500 | 2024-04-30 2:22PM EDT | 39.50 | 1.05 | 1.07 | 1.11 | +0.52 | +98.11% | 23 | 120 | 70.51% |
| MGM240503P00040000 | 2024-04-30 2:29PM EDT | 40.00 | 1.25 | 1.32 | 1.35 | +0.62 | +98.41% | 72 | 309 | 69.43% |
| MGM240503P00040500 | 2024-04-30 2:18PM EDT | 40.50 | 1.58 | 1.61 | 1.62 | +0.76 | +92.68% | 49 | 30 | 68.36% |
| MGM240503P00041000 | 2024-04-30 12:42PM EDT | 41.00 | 1.81 | 1.77 | 1.94 | +0.80 | +79.21% | 54 | 395 | 62.31% |
| MGM240503P00041500 | 2024-04-30 3:06PM EDT | 41.50 | 2.23 | 2.11 | 2.28 | +0.92 | +70.23% | 828 | 99 | 60.06% |
| MGM240503P00042000 | 2024-04-30 11:13AM EDT | 42.00 | 2.30 | 2.58 | 2.67 | +0.76 | +49.35% | 10 | 501 | 62.60% |
| MGM240503P00042500 | 2024-04-30 2:22PM EDT | 42.50 | 2.96 | 2.98 | 3.05 | +1.19 | +67.23% | 30 | 169 | 59.38% |
| MGM240503P00043000 | 2024-04-29 1:44PM EDT | 43.00 | 2.06 | 2.90 | 3.45 | 0.00 | - | 55 | 256 | 57.81% |
| MGM240503P00043500 | 2024-04-30 1:48PM EDT | 43.50 | 3.75 | 3.85 | 4.60 | +1.13 | +43.13% | 51 | 66 | 93.95% |
| MGM240503P00044000 | 2024-04-30 2:21PM EDT | 44.00 | 4.20 | 4.30 | 4.40 | +1.41 | +50.54% | 300 | 214 | 60.16% |
| MGM240503P00044500 | 2024-04-29 10:09AM EDT | 44.50 | 3.14 | 4.60 | 5.40 | 0.00 | - | 1 | 25 | 82.81% |
| MGM240503P00045000 | 2024-04-30 2:23PM EDT | 45.00 | 5.15 | 5.15 | 5.35 | +1.45 | +39.19% | 36 | 2,732 | 50.00% |
| MGM240503P00045500 | 2024-04-23 9:45AM EDT | 45.50 | 3.05 | 5.10 | 6.30 | 0.00 | - | 1 | 2 | 128.52% |
| MGM240503P00046000 | 2024-04-30 1:00PM EDT | 46.00 | 5.94 | 6.10 | 6.30 | +1.54 | +35.00% | 69 | 189 | 0.00% |
| MGM240503P00046500 | 2024-04-29 12:13PM EDT | 46.50 | 4.88 | 6.55 | 6.80 | 0.00 | - | 1 | 2 | 0.00% |
| MGM240503P00047000 | 2024-04-12 3:20PM EDT | 47.00 | 4.51 | 6.85 | 8.35 | 0.00 | - | 1 | 58 | 124.61% |
| MGM240503P00048000 | 2024-04-10 2:53PM EDT | 48.00 | 4.00 | 7.25 | 8.25 | 0.00 | - | 1 | 53 | 0.00% |
| MGM240503P00050000 | 2024-04-12 1:17PM EDT | 50.00 | 6.90 | 9.60 | 10.55 | 0.00 | - | 1 | 0 | 148.24% |
© 2024 Yahoo. All rights reserved.