Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,292.71 -46.36 (-3.46%)
MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240503C00035000 | 2024-04-19 12:42PM EDT | 35.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240503C00037000 | 2024-04-16 10:45AM EDT | 37.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240503C00038000 | 2024-04-29 3:42PM EDT | 38.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MGM240503C00039000 | 2024-04-16 10:30AM EDT | 39.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240503C00039500 | 2024-04-29 3:49PM EDT | 39.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MGM240503C00040000 | 2024-04-29 3:48PM EDT | 40.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGM240503C00040500 | 2024-04-29 3:48PM EDT | 40.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| MGM240503C00041000 | 2024-04-29 3:44PM EDT | 41.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| MGM240503C00041500 | 2024-04-29 3:49PM EDT | 41.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| MGM240503C00042000 | 2024-04-29 3:56PM EDT | 42.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 3.13% |
| MGM240503C00042500 | 2024-04-29 3:48PM EDT | 42.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| MGM240503C00043000 | 2024-04-29 3:47PM EDT | 43.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| MGM240503C00043500 | 2024-04-29 3:55PM EDT | 43.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 12.50% |
| MGM240503C00044000 | 2024-04-29 3:56PM EDT | 44.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MGM240503C00044500 | 2024-04-29 2:22PM EDT | 44.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MGM240503C00045000 | 2024-04-29 3:50PM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| MGM240503C00045500 | 2024-04-29 12:13PM EDT | 45.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MGM240503C00046000 | 2024-04-29 3:55PM EDT | 46.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| MGM240503C00046500 | 2024-04-29 3:26PM EDT | 46.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MGM240503C00047000 | 2024-04-29 11:54AM EDT | 47.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MGM240503C00047500 | 2024-04-22 2:17PM EDT | 47.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MGM240503C00048000 | 2024-04-29 3:11PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MGM240503C00048500 | 2024-04-29 10:49AM EDT | 48.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MGM240503C00049000 | 2024-04-24 12:02PM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240503C00049500 | 2024-04-29 10:48AM EDT | 49.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MGM240503C00050000 | 2024-04-29 1:47PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MGM240503C00051000 | 2024-04-25 1:46PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MGM240503C00052000 | 2024-04-23 9:30AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240503C00053000 | 2024-04-15 12:00PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MGM240503C00054000 | 2024-04-08 9:53AM EDT | 54.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM240503C00055000 | 2024-04-01 9:41AM EDT | 55.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240503C00056000 | 2024-04-09 12:36PM EDT | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM240503C00057000 | 2024-04-04 9:44AM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240503C00060000 | 2024-04-03 3:59PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM240503P00034000 | 2024-04-26 3:52PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MGM240503P00034500 | 2024-04-26 10:50AM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MGM240503P00035000 | 2024-04-29 2:04PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| MGM240503P00035500 | 2024-04-29 3:11PM EDT | 35.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MGM240503P00036000 | 2024-04-29 12:21PM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MGM240503P00036500 | 2024-04-29 1:11PM EDT | 36.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MGM240503P00037000 | 2024-04-29 2:56PM EDT | 37.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MGM240503P00037500 | 2024-04-29 1:20PM EDT | 37.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MGM240503P00038000 | 2024-04-29 12:36PM EDT | 38.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MGM240503P00038500 | 2024-04-26 3:16PM EDT | 38.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MGM240503P00039000 | 2024-04-29 3:42PM EDT | 39.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MGM240503P00039500 | 2024-04-29 3:10PM EDT | 39.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MGM240503P00040000 | 2024-04-29 3:59PM EDT | 40.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
| MGM240503P00040500 | 2024-04-29 2:42PM EDT | 40.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MGM240503P00041000 | 2024-04-29 2:13PM EDT | 41.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 3.13% |
| MGM240503P00041500 | 2024-04-29 3:27PM EDT | 41.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| MGM240503P00042000 | 2024-04-29 11:54AM EDT | 42.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240503P00042500 | 2024-04-29 11:10AM EDT | 42.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGM240503P00043000 | 2024-04-29 1:44PM EDT | 43.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MGM240503P00043500 | 2024-04-26 2:18PM EDT | 43.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MGM240503P00044000 | 2024-04-26 11:11AM EDT | 44.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240503P00044500 | 2024-04-29 10:09AM EDT | 44.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240503P00045000 | 2024-04-29 3:53PM EDT | 45.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1,750 | 0 | 0.00% |
| MGM240503P00045500 | 2024-04-23 9:45AM EDT | 45.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240503P00046000 | 2024-04-29 9:30AM EDT | 46.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| MGM240503P00046500 | 2024-04-29 12:13PM EDT | 46.50 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240503P00047000 | 2024-04-12 3:20PM EDT | 47.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240503P00048000 | 2024-04-10 2:53PM EDT | 48.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240503P00050000 | 2024-04-12 1:17PM EDT | 50.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.