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
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,287.13 -51.93 (-3.88%)
MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240524C00037000 | 2024-04-26 9:43AM EDT | 37.00 | 5.45 | 3.80 | 3.95 | 0.00 | - | 1 | 5 | 50.49% |
| MGM240524C00038000 | 2024-04-30 10:38AM EDT | 38.00 | 3.25 | 3.05 | 3.20 | -0.84 | -20.54% | 1 | 9 | 48.39% |
| MGM240524C00039000 | 2024-04-16 10:30AM EDT | 39.00 | 4.60 | 2.30 | 2.63 | 0.00 | - | - | 1 | 49.17% |
| MGM240524C00040000 | 2024-04-26 9:43AM EDT | 40.00 | 3.10 | 1.86 | 1.93 | 0.00 | - | 31 | 48 | 44.92% |
| MGM240524C00041000 | 2024-04-30 10:29AM EDT | 41.00 | 1.55 | 1.40 | 1.61 | -0.96 | -38.25% | 5 | 5 | 47.90% |
| MGM240524C00042000 | 2024-04-29 9:53AM EDT | 42.00 | 1.56 | 1.01 | 1.14 | 0.00 | - | 2 | 11 | 45.36% |
| MGM240524C00043000 | 2024-04-29 3:18PM EDT | 43.00 | 0.77 | 0.67 | 0.92 | -0.35 | -31.25% | 3 | 29 | 47.31% |
| MGM240524C00044000 | 2024-04-25 3:27PM EDT | 44.00 | 1.21 | 0.45 | 0.51 | 0.00 | - | 13 | 24 | 41.90% |
| MGM240524C00045000 | 2024-04-29 2:03PM EDT | 45.00 | 0.60 | 0.30 | 0.35 | 0.00 | - | 2 | 71 | 41.80% |
| MGM240524C00046000 | 2024-04-26 1:25PM EDT | 46.00 | 0.40 | 0.20 | 0.23 | 0.00 | - | 10 | 17 | 41.50% |
| MGM240524C00047000 | 2024-04-26 12:48PM EDT | 47.00 | 0.28 | 0.13 | 0.16 | 0.00 | - | 30 | 61 | 42.09% |
| MGM240524C00048000 | 2024-04-26 3:34PM EDT | 48.00 | 0.18 | 0.08 | 0.11 | 0.00 | - | 5 | 71 | 42.58% |
| MGM240524C00049000 | 2024-04-16 11:51AM EDT | 49.00 | 0.42 | 0.00 | 0.07 | 0.00 | - | 20 | 10 | 42.58% |
| MGM240524C00050000 | 2024-04-24 2:51PM EDT | 50.00 | 0.14 | 0.02 | 2.18 | 0.00 | - | 1 | 23 | 93.75% |
| MGM240524C00051000 | 2024-04-29 1:16PM EDT | 51.00 | 0.07 | 0.00 | 1.23 | 0.00 | - | 16 | 9 | 81.05% |
| MGM240524C00052000 | 2024-04-25 10:27AM EDT | 52.00 | 0.08 | 0.00 | 1.46 | 0.00 | - | 100 | 2 | 89.94% |
| MGM240524C00053000 | 2024-04-25 10:26AM EDT | 53.00 | 0.05 | 0.00 | 1.68 | 0.00 | - | 100 | 7 | 98.44% |
| MGM240524C00054000 | 2024-04-08 12:46PM EDT | 54.00 | 0.33 | 0.00 | 1.27 | 0.00 | - | - | 1 | 94.34% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240524P00037000 | 2024-04-29 10:06AM EDT | 37.00 | 0.30 | 0.52 | 0.74 | 0.00 | - | 1 | 2 | 47.36% |
| MGM240524P00038000 | 2024-04-26 11:25AM EDT | 38.00 | 0.51 | 0.77 | 0.90 | 0.00 | - | 3 | 4 | 43.07% |
| MGM240524P00039000 | 2024-04-26 3:40PM EDT | 39.00 | 0.83 | 1.11 | 1.20 | 0.00 | - | 2 | 19 | 41.07% |
| MGM240524P00040000 | 2024-04-16 1:26PM EDT | 40.00 | 0.93 | 1.48 | 1.66 | 0.00 | - | 1 | 7 | 40.97% |
| MGM240524P00041000 | 2024-04-22 10:48AM EDT | 41.00 | 1.18 | 2.04 | 2.21 | 0.00 | - | - | 1 | 40.77% |
| MGM240524P00042000 | 2024-04-23 10:19AM EDT | 42.00 | 1.30 | 2.60 | 2.76 | 0.00 | - | 2 | 4 | 38.33% |
| MGM240524P00043000 | 2024-04-25 11:41AM EDT | 43.00 | 2.16 | 3.40 | 3.50 | 0.00 | - | 2 | 11 | 38.48% |
| MGM240524P00044000 | 2024-04-30 10:49AM EDT | 44.00 | 3.92 | 4.15 | 4.25 | +1.09 | +38.52% | 2 | 1 | 36.57% |
| MGM240524P00045000 | 2024-04-30 10:49AM EDT | 45.00 | 4.80 | 5.00 | 5.15 | +2.88 | +150.00% | 22 | 5 | 37.89% |
| MGM240524P00046000 | 2024-04-25 12:21PM EDT | 46.00 | 4.15 | 5.75 | 7.65 | 0.00 | - | 1 | 1 | 63.09% |
| MGM240524P00048000 | 2024-04-18 12:54PM EDT | 48.00 | 5.78 | 7.70 | 8.05 | 0.00 | - | - | 4 | 45.90% |
© 2024 Yahoo. All rights reserved.