Singapore markets close in 1 hour 27 minutes

MGM Resorts International (MGM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.37+0.07 (+0.15%)
At close: 04:00PM EDT
45.10 -0.27 (-0.60%)
After hours: 06:55PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM240726C000300002024-06-21 10:49AM EDT30.0012.1213.6017.100.00-11397.46%
MGM240726C000325002024-07-19 9:35AM EDT32.5012.550.000.000.00-100.00%
MGM240726C000370002024-07-19 9:35AM EDT37.008.050.000.000.00-100.00%
MGM240726C000380002024-07-05 2:57PM EDT38.005.190.000.000.00-100.00%
MGM240726C000390002024-07-19 10:55AM EDT39.005.830.000.000.00-100.00%
MGM240726C000400002024-07-05 10:08AM EDT40.003.250.000.000.00-100.00%
MGM240726C000405002024-07-16 1:00PM EDT40.506.350.000.000.00--00.00%
MGM240726C000410002024-07-19 9:35AM EDT41.004.100.000.000.00-100.00%
MGM240726C000420002024-07-19 11:30AM EDT42.002.930.000.000.00-100.00%
MGM240726C000425002024-07-18 12:45PM EDT42.503.580.000.000.00-400.00%
MGM240726C000430002024-07-16 10:46AM EDT43.003.870.000.000.00-500.00%
MGM240726C000435002024-07-19 11:51AM EDT43.501.700.000.000.00-1400.00%
MGM240726C000440002024-07-18 1:50PM EDT44.002.150.000.000.00-400.00%
MGM240726C000445002024-07-19 3:48PM EDT44.501.400.000.000.00-2,43400.00%
MGM240726C000450002024-07-19 2:30PM EDT45.000.970.000.000.00-9800.00%
MGM240726C000455002024-07-19 3:59PM EDT45.500.690.000.000.00-3700.78%
MGM240726C000460002024-07-19 3:58PM EDT46.000.480.000.000.00-2903.13%
MGM240726C000465002024-07-19 3:36PM EDT46.500.350.000.000.00-3906.25%
MGM240726C000470002024-07-19 3:58PM EDT47.000.200.000.000.00-2706.25%
MGM240726C000475002024-07-19 2:01PM EDT47.500.160.000.000.00-33012.50%
MGM240726C000480002024-07-19 2:01PM EDT48.000.110.000.000.00-5012.50%
MGM240726C000485002024-07-18 3:11PM EDT48.500.060.000.000.00-104012.50%
MGM240726C000490002024-07-16 3:09PM EDT49.000.230.000.000.00-50012.50%
MGM240726C000495002024-07-16 10:35AM EDT49.500.150.000.000.00--025.00%
MGM240726C000500002024-07-18 3:11PM EDT50.000.030.000.000.00-6025.00%
MGM240726C000510002024-07-15 3:24PM EDT51.000.040.000.000.00-2025.00%
MGM240726C000540002024-07-19 3:50PM EDT54.000.010.000.000.00-2025.00%
MGM240726C000560002024-07-19 3:51PM EDT56.000.010.000.000.00-36050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM240726P000310002024-07-08 3:26PM EDT31.000.010.000.000.00--050.00%
MGM240726P000330002024-07-15 11:56AM EDT33.000.010.000.000.00-1050.00%
MGM240726P000340002024-07-08 11:13AM EDT34.000.020.000.000.00-1050.00%
MGM240726P000345002024-07-19 12:49PM EDT34.500.010.000.000.00-15050.00%
MGM240726P000350002024-07-17 12:19PM EDT35.000.480.000.000.00-1050.00%
MGM240726P000360002024-07-12 2:45PM EDT36.000.010.000.000.00-1050.00%
MGM240726P000370002024-07-19 10:36AM EDT37.000.160.000.000.00-25050.00%
MGM240726P000375002024-07-09 10:04AM EDT37.500.260.000.000.00--050.00%
MGM240726P000380002024-07-12 1:38PM EDT38.000.070.000.000.00-20050.00%
MGM240726P000385002024-07-09 11:54AM EDT38.500.100.000.000.00--025.00%
MGM240726P000390002024-07-19 1:36PM EDT39.000.040.000.000.00-10025.00%
MGM240726P000395002024-07-10 9:56AM EDT39.500.090.000.000.00--025.00%
MGM240726P000400002024-07-19 12:20PM EDT40.000.040.000.000.00-1025.00%
MGM240726P000410002024-07-18 9:32AM EDT41.000.050.000.000.00-1025.00%
MGM240726P000415002024-07-16 1:56PM EDT41.500.030.000.000.00-10025.00%
MGM240726P000420002024-07-19 1:48PM EDT42.000.050.000.000.00-2012.50%
MGM240726P000425002024-07-19 3:52PM EDT42.500.080.000.000.00-44012.50%
MGM240726P000430002024-07-18 2:03PM EDT43.000.090.000.000.00-2012.50%
MGM240726P000435002024-07-19 1:47PM EDT43.500.200.000.000.00-26012.50%
MGM240726P000440002024-07-19 1:39PM EDT44.000.290.000.000.00-406.25%
MGM240726P000445002024-07-19 3:56PM EDT44.500.360.000.000.00-206.25%
MGM240726P000450002024-07-19 12:16PM EDT45.000.650.000.000.00-13603.13%
MGM240726P000455002024-07-19 2:17PM EDT45.500.800.000.000.00-1400.00%
MGM240726P000460002024-07-19 2:17PM EDT46.001.090.000.000.00-2200.00%
MGM240726P000465002024-07-19 12:59PM EDT46.501.620.000.000.00-100.00%
MGM240726P000470002024-07-19 10:16AM EDT47.001.950.000.000.00-200.00%
MGM240726P000475002024-07-18 3:27PM EDT47.502.320.000.000.00-300.00%
MGM240726P000485002024-07-17 12:48PM EDT48.502.250.000.000.00--00.00%