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
1,272.54 -66.53 (-4.97%)
MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510C00038000 | 2024-04-25 12:01PM EDT | 38.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MGM240510C00038500 | 2024-04-26 3:52PM EDT | 38.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MGM240510C00039000 | 2024-04-29 3:59PM EDT | 39.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 428 | 423 | 0.00% |
| MGM240510C00040000 | 2024-04-26 3:52PM EDT | 40.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 20 | 112 | 0.00% |
| MGM240510C00041000 | 2024-04-29 10:11AM EDT | 41.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 25 | 19 | 0.00% |
| MGM240510C00041500 | 2024-04-29 3:28PM EDT | 41.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 62 | 76 | 0.00% |
| MGM240510C00042000 | 2024-04-29 11:12AM EDT | 42.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 90 | 153 | 1.56% |
| MGM240510C00042500 | 2024-04-29 12:12PM EDT | 42.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 3.13% |
| MGM240510C00043000 | 2024-04-29 1:31PM EDT | 43.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 6.25% |
| MGM240510C00043500 | 2024-04-29 2:13PM EDT | 43.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| MGM240510C00044000 | 2024-04-29 1:29PM EDT | 44.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 6.25% |
| MGM240510C00044500 | 2024-04-29 11:00AM EDT | 44.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MGM240510C00045000 | 2024-04-29 12:08PM EDT | 45.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 44 | 112 | 12.50% |
| MGM240510C00045500 | 2024-04-26 10:37AM EDT | 45.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 30 | 34 | 12.50% |
| MGM240510C00046000 | 2024-04-29 10:15AM EDT | 46.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| MGM240510C00046500 | 2024-04-29 3:26PM EDT | 46.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 12.50% |
| MGM240510C00047000 | 2024-04-29 9:53AM EDT | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 12.50% |
| MGM240510C00047500 | 2024-04-26 2:13PM EDT | 47.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MGM240510C00048000 | 2024-04-29 10:20AM EDT | 48.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| MGM240510C00049000 | 2024-04-29 10:57AM EDT | 49.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 25.00% |
| MGM240510C00050000 | 2024-04-29 10:56AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 25.00% |
| MGM240510C00051000 | 2024-04-29 2:01PM EDT | 51.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 22 | 50 | 25.00% |
| MGM240510C00052000 | 2024-04-12 3:27PM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MGM240510C00053000 | 2024-04-15 12:04PM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 30 | 25.00% |
| MGM240510C00054000 | 2024-04-05 12:03PM EDT | 54.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MGM240510C00056000 | 2024-04-01 10:45AM EDT | 56.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MGM240510C00060000 | 2024-04-04 10:46AM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510P00033000 | 2024-04-25 1:47PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 14 | 25.00% |
| MGM240510P00035000 | 2024-04-25 3:19PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| MGM240510P00036000 | 2024-04-29 12:21PM EDT | 36.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| MGM240510P00037000 | 2024-04-24 11:48AM EDT | 37.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MGM240510P00037500 | 2024-04-29 9:59AM EDT | 37.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| MGM240510P00038000 | 2024-04-29 3:03PM EDT | 38.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 71 | 12.50% |
| MGM240510P00038500 | 2024-04-22 10:55AM EDT | 38.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MGM240510P00039000 | 2024-04-29 2:09PM EDT | 39.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 12.50% |
| MGM240510P00039500 | 2024-04-26 12:31PM EDT | 39.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 6.25% |
| MGM240510P00040000 | 2024-04-29 3:03PM EDT | 40.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 112 | 6.25% |
| MGM240510P00040500 | 2024-04-26 3:34PM EDT | 40.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 29 | 65 | 6.25% |
| MGM240510P00041000 | 2024-04-29 12:12PM EDT | 41.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 17 | 93 | 3.13% |
| MGM240510P00041500 | 2024-04-29 3:27PM EDT | 41.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 23 | 33 | 0.78% |
| MGM240510P00042000 | 2024-04-29 11:54AM EDT | 42.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 0.00% |
| MGM240510P00042500 | 2024-04-29 12:10PM EDT | 42.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| MGM240510P00043000 | 2024-04-29 9:52AM EDT | 43.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 16 | 31 | 0.00% |
| MGM240510P00043500 | 2024-04-26 2:18PM EDT | 43.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MGM240510P00044000 | 2024-04-15 10:11AM EDT | 44.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| MGM240510P00045000 | 2024-04-26 3:14PM EDT | 45.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MGM240510P00045500 | 2024-04-25 11:36AM EDT | 45.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MGM240510P00046000 | 2024-04-29 11:52AM EDT | 46.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MGM240510P00047000 | 2024-04-16 3:19PM EDT | 47.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| MGM240510P00048000 | 2024-04-11 2:27PM EDT | 48.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.