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
59,761.19 -3,258.84 (-5.17%) CMC Crypto 200
1,279.77 -59.30 (-4.43%)
MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240517C00025000 | 2024-04-17 9:58AM EDT | 25.00 | 17.68 | 13.25 | 14.75 | 0.00 | - | 20 | 8 | 140.43% |
| MGM240517C00030000 | 2024-04-17 2:11PM EDT | 30.00 | 12.60 | 8.40 | 10.70 | 0.00 | - | - | 6 | 73.63% |
| MGM240517C00034000 | 2024-04-29 11:18AM EDT | 34.00 | 7.80 | 5.55 | 6.75 | 0.00 | - | 22 | 81 | 79.00% |
| MGM240517C00035000 | 2024-04-22 11:41AM EDT | 35.00 | 7.35 | 4.45 | 4.85 | 0.00 | - | 5 | 8 | 55.76% |
| MGM240517C00036000 | 2024-04-22 9:41AM EDT | 36.00 | 6.95 | 2.92 | 4.80 | 0.00 | - | 3 | 14 | 82.28% |
| MGM240517C00036500 | 2024-04-30 3:58PM EDT | 36.50 | 3.55 | 3.45 | 3.60 | -1.65 | -31.73% | 18 | 11 | 52.15% |
| MGM240517C00037000 | 2024-04-26 9:31AM EDT | 37.00 | 4.95 | 3.10 | 3.25 | 0.00 | - | 6 | 26 | 52.25% |
| MGM240517C00038000 | 2024-04-30 10:06AM EDT | 38.00 | 3.30 | 2.42 | 2.51 | -0.67 | -16.88% | 1 | 89 | 49.41% |
| MGM240517C00039000 | 2024-04-30 9:45AM EDT | 39.00 | 2.80 | 1.83 | 1.89 | -0.70 | -20.00% | 1 | 42 | 47.80% |
| MGM240517C00040000 | 2024-04-30 3:59PM EDT | 40.00 | 1.36 | 1.34 | 1.39 | -1.28 | -48.48% | 119 | 149 | 47.07% |
| MGM240517C00040500 | 2024-04-30 3:35PM EDT | 40.50 | 1.25 | 1.13 | 1.27 | -1.21 | -49.19% | 39 | 30 | 49.41% |
| MGM240517C00041000 | 2024-04-30 11:44AM EDT | 41.00 | 1.32 | 0.93 | 0.99 | -0.86 | -39.45% | 30 | 125 | 46.44% |
| MGM240517C00041500 | 2024-04-30 1:22PM EDT | 41.50 | 0.83 | 0.77 | 0.83 | -0.93 | -52.84% | 55 | 28 | 46.34% |
| MGM240517C00042000 | 2024-04-30 3:59PM EDT | 42.00 | 0.64 | 0.63 | 0.69 | -0.88 | -57.89% | 95 | 512 | 46.24% |
| MGM240517C00042500 | 2024-04-30 2:35PM EDT | 42.50 | 0.66 | 0.51 | 0.72 | -0.67 | -50.38% | 9 | 49 | 51.42% |
| MGM240517C00043000 | 2024-04-30 3:33PM EDT | 43.00 | 0.48 | 0.40 | 0.48 | -0.62 | -56.36% | 71 | 960 | 46.58% |
| MGM240517C00043500 | 2024-04-30 3:24PM EDT | 43.50 | 0.38 | 0.32 | 0.37 | -0.46 | -54.76% | 2 | 220 | 45.51% |
| MGM240517C00044000 | 2024-04-30 3:49PM EDT | 44.00 | 0.28 | 0.25 | 0.30 | -0.41 | -59.42% | 17 | 938 | 45.61% |
| MGM240517C00044500 | 2024-04-24 1:43PM EDT | 44.50 | 0.89 | 0.20 | 0.24 | 0.00 | - | - | 25 | 45.51% |
| MGM240517C00045000 | 2024-04-30 3:26PM EDT | 45.00 | 0.18 | 0.15 | 0.19 | -0.27 | -60.00% | 29 | 1,319 | 45.41% |
| MGM240517C00045500 | 2024-04-30 9:53AM EDT | 45.50 | 0.23 | 0.12 | 0.18 | -0.17 | -42.50% | 1 | 288 | 47.46% |
| MGM240517C00046000 | 2024-04-30 3:23PM EDT | 46.00 | 0.13 | 0.09 | 0.13 | -0.17 | -56.67% | 51 | 974 | 46.29% |
| MGM240517C00046500 | 2024-04-25 1:30PM EDT | 46.50 | 0.37 | 0.07 | 0.11 | 0.00 | - | - | 107 | 47.07% |
| MGM240517C00047000 | 2024-04-30 1:37PM EDT | 47.00 | 0.10 | 0.05 | 0.09 | -0.15 | -60.00% | 20 | 616 | 47.46% |
| MGM240517C00047500 | 2024-04-30 12:43PM EDT | 47.50 | 0.08 | 0.03 | 0.08 | -0.17 | -68.00% | 59 | 106 | 48.44% |
| MGM240517C00048000 | 2024-04-30 12:33PM EDT | 48.00 | 0.07 | 0.03 | 0.07 | -0.08 | -53.33% | 15 | 843 | 49.41% |
| MGM240517C00049000 | 2024-04-30 11:43AM EDT | 49.00 | 0.06 | 0.02 | 0.06 | -0.05 | -45.45% | 8 | 184 | 52.15% |
| MGM240517C00050000 | 2024-04-30 11:42AM EDT | 50.00 | 0.03 | 0.00 | 0.12 | -0.04 | -57.14% | 10 | 1,481 | 56.06% |
| MGM240517C00051000 | 2024-04-24 3:04PM EDT | 51.00 | 0.05 | 0.01 | 0.68 | 0.00 | - | - | 99 | 85.55% |
| MGM240517C00052000 | 2024-04-29 2:02PM EDT | 52.00 | 0.33 | 0.00 | 0.69 | 0.00 | - | 16 | 116 | 90.14% |
| MGM240517C00055000 | 2024-04-12 2:03PM EDT | 55.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 139 | 112.89% |
| MGM240517C00060000 | 2024-04-01 3:39PM EDT | 60.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 92.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240517P00030000 | 2024-04-30 10:16AM EDT | 30.00 | 0.02 | 0.01 | 0.10 | -0.10 | -83.33% | 20 | 0 | 64.84% |
| MGM240517P00033000 | 2024-04-26 3:17PM EDT | 33.00 | 0.05 | 0.07 | 1.29 | 0.00 | - | 20 | 20 | 87.50% |
| MGM240517P00035000 | 2024-04-30 3:50PM EDT | 35.00 | 0.24 | 0.23 | 0.27 | +0.13 | +118.18% | 3 | 49 | 48.54% |
| MGM240517P00036000 | 2024-04-30 1:18PM EDT | 36.00 | 0.30 | 0.37 | 0.42 | +0.11 | +57.89% | 10 | 24 | 47.27% |
| MGM240517P00037000 | 2024-04-30 11:08AM EDT | 37.00 | 0.40 | 0.59 | 0.64 | +0.18 | +81.82% | 4 | 307 | 46.29% |
| MGM240517P00037500 | 2024-04-30 3:55PM EDT | 37.50 | 0.85 | 0.71 | 0.79 | +0.48 | +129.73% | 51 | 7 | 46.19% |
| MGM240517P00038000 | 2024-04-30 3:14PM EDT | 38.00 | 0.80 | 0.90 | 0.95 | +0.42 | +110.53% | 28 | 760 | 45.65% |
| MGM240517P00038500 | 2024-04-30 1:01PM EDT | 38.50 | 0.88 | 1.08 | 1.15 | +0.38 | +76.00% | 3 | 6 | 45.65% |
| MGM240517P00039000 | 2024-04-26 3:34PM EDT | 39.00 | 0.70 | 1.30 | 1.35 | 0.00 | - | 7 | 75 | 44.92% |
| MGM240517P00039500 | 2024-04-30 3:05PM EDT | 39.50 | 1.37 | 1.55 | 1.59 | +0.58 | +73.42% | 33 | 7 | 44.63% |
| MGM240517P00040000 | 2024-04-30 3:47PM EDT | 40.00 | 1.80 | 1.82 | 1.85 | +0.89 | +97.80% | 154 | 370 | 44.19% |
| MGM240517P00040500 | 2024-04-30 2:06PM EDT | 40.50 | 1.80 | 2.11 | 2.16 | +0.75 | +71.43% | 11 | 12 | 44.43% |
| MGM240517P00041000 | 2024-04-30 1:43PM EDT | 41.00 | 2.15 | 2.39 | 2.47 | +0.94 | +77.69% | 108 | 334 | 44.04% |
| MGM240517P00041500 | 2024-04-30 11:03AM EDT | 41.50 | 2.14 | 2.73 | 2.89 | +0.59 | +38.06% | 1 | 67 | 46.34% |
| MGM240517P00042000 | 2024-04-30 3:33PM EDT | 42.00 | 2.96 | 3.05 | 3.20 | +1.21 | +69.14% | 63 | 431 | 44.53% |
| MGM240517P00042500 | 2024-04-26 1:36PM EDT | 42.50 | 2.10 | 3.40 | 3.60 | 0.00 | - | 41 | 182 | 45.07% |
| MGM240517P00043000 | 2024-04-30 3:13PM EDT | 43.00 | 3.60 | 3.80 | 4.95 | +1.27 | +54.51% | 2 | 1,455 | 58.69% |
| MGM240517P00043500 | 2024-04-25 3:56PM EDT | 43.50 | 2.32 | 4.20 | 5.90 | 0.00 | - | - | 53 | 68.60% |
| MGM240517P00044000 | 2024-04-30 2:24PM EDT | 44.00 | 4.30 | 3.70 | 4.85 | +1.32 | +44.30% | 20 | 1,876 | 45.12% |
| MGM240517P00044500 | 2024-04-25 11:06AM EDT | 44.50 | 2.93 | 4.20 | 6.10 | 0.00 | - | - | 30 | 78.03% |
| MGM240517P00045000 | 2024-04-30 3:26PM EDT | 45.00 | 5.45 | 5.15 | 5.80 | +1.60 | +41.56% | 97 | 759 | 48.44% |
| MGM240517P00046000 | 2024-04-30 1:25PM EDT | 46.00 | 6.20 | 6.15 | 6.75 | +1.55 | +33.33% | 16 | 178 | 50.78% |
| MGM240517P00046500 | 2024-04-26 9:41AM EDT | 46.50 | 4.85 | 5.95 | 8.35 | 0.00 | - | 2 | 2 | 100.98% |
| MGM240517P00047000 | 2024-04-29 9:32AM EDT | 47.00 | 5.40 | 7.00 | 7.85 | 0.00 | - | 21 | 302 | 62.31% |
| MGM240517P00048000 | 2024-04-29 3:00PM EDT | 48.00 | 6.50 | 8.45 | 10.20 | 0.00 | - | 1 | 231 | 90.82% |
| MGM240517P00049000 | 2024-04-29 9:57AM EDT | 49.00 | 7.40 | 8.75 | 10.70 | 0.00 | - | 39 | 91 | 63.48% |
| MGM240517P00050000 | 2024-04-18 12:54PM EDT | 50.00 | 7.62 | 9.35 | 11.80 | 0.00 | - | 4 | 6 | 121.39% |
| MGM240517P00060000 | 2024-04-23 2:35PM EDT | 60.00 | 16.95 | 20.35 | 20.75 | 0.00 | - | - | 0 | 108.20% |
© 2024 Yahoo. All rights reserved.