Singapore markets closed
Straits Times Index
3,293.95 +11.90 (+0.36%) 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
1,293.90 -45.16 (-3.37%)
MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240621C00020000 | 2023-11-08 3:47PM EDT | 20.00 | 19.60 | 21.60 | 22.55 | 0.00 | - | 9 | 30 | 132.42% |
| MGM240621C00023000 | 2023-11-15 11:30AM EDT | 23.00 | 19.10 | 21.90 | 22.40 | 0.00 | - | 1 | 150 | 221.68% |
| MGM240621C00025000 | 2024-04-17 9:58AM EDT | 25.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MGM240621C00026000 | 2024-03-13 10:48AM EDT | 26.00 | 17.45 | 17.45 | 17.85 | 0.00 | - | 1 | 22 | 147.66% |
| MGM240621C00027000 | 2023-11-15 11:25AM EDT | 27.00 | 15.45 | 17.85 | 18.70 | 0.00 | - | 33 | 53 | 182.32% |
| MGM240621C00028000 | 2024-01-19 1:57PM EDT | 28.00 | 15.79 | 14.70 | 16.85 | 0.00 | - | 1 | 19 | 134.52% |
| MGM240621C00029000 | 2023-12-12 1:35PM EDT | 29.00 | 15.77 | 13.40 | 15.40 | 0.00 | - | 1 | 34 | 116.65% |
| MGM240621C00030000 | 2024-04-03 1:56PM EDT | 30.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGM240621C00031000 | 2023-12-14 4:50PM EDT | 31.00 | 15.09 | 11.70 | 13.90 | 0.00 | - | 1 | 7 | 111.77% |
| MGM240621C00032000 | 2024-01-02 1:38PM EDT | 32.00 | 15.05 | 13.55 | 15.45 | 0.00 | - | 1 | 6 | 162.16% |
| MGM240621C00033000 | 2024-02-16 1:51PM EDT | 33.00 | 10.60 | 10.45 | 11.45 | 0.00 | - | 2 | 22 | 100.29% |
| MGM240621C00034000 | 2024-03-11 10:35AM EDT | 34.00 | 9.85 | 10.90 | 11.60 | 0.00 | - | 1 | 25 | 119.34% |
| MGM240621C00035000 | 2024-04-22 9:51AM EDT | 35.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MGM240621C00036000 | 2024-03-19 9:58AM EDT | 36.00 | 8.99 | 6.80 | 6.95 | 0.00 | - | 10 | 87 | 56.98% |
| MGM240621C00037000 | 2024-04-25 3:42PM EDT | 37.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240621C00038000 | 2024-04-25 3:31PM EDT | 38.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM240621C00039000 | 2024-04-29 3:42PM EDT | 39.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM240621C00040000 | 2024-04-29 9:30AM EDT | 40.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MGM240621C00041000 | 2024-04-29 12:28PM EDT | 41.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| MGM240621C00042000 | 2024-04-29 9:47AM EDT | 42.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| MGM240621C00043000 | 2024-04-29 3:42PM EDT | 43.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| MGM240621C00044000 | 2024-04-29 2:00PM EDT | 44.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| MGM240621C00045000 | 2024-04-29 3:37PM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| MGM240621C00046000 | 2024-04-29 1:02PM EDT | 46.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| MGM240621C00047000 | 2024-04-29 10:16AM EDT | 47.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| MGM240621C00048000 | 2024-04-29 12:54PM EDT | 48.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MGM240621C00049000 | 2024-04-26 3:17PM EDT | 49.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGM240621C00050000 | 2024-04-29 3:24PM EDT | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MGM240621C00055000 | 2024-04-29 3:58PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MGM240621C00060000 | 2024-04-19 2:22PM EDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MGM240621C00065000 | 2024-04-03 1:22PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MGM240621C00070000 | 2024-04-24 3:59PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MGM240621C00075000 | 2024-03-01 11:12AM EDT | 75.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 28 | 189 | 71.29% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240621P00020000 | 2024-03-01 11:56AM EDT | 20.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 78 | 198 | 106.25% |
| MGM240621P00023000 | 2024-03-08 3:16PM EDT | 23.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | 80 | 124 | 89.06% |
| MGM240621P00025000 | 2024-01-24 2:41PM EDT | 25.00 | 0.12 | 0.02 | 0.27 | 0.00 | - | 2 | 149 | 75.78% |
| MGM240621P00026000 | 2024-02-06 11:47AM EDT | 26.00 | 0.16 | 0.02 | 0.64 | 0.00 | - | 2 | 99 | 84.18% |
| MGM240621P00027000 | 2024-02-23 12:14PM EDT | 27.00 | 0.08 | 0.00 | 0.98 | 0.00 | - | 2 | 95 | 86.72% |
| MGM240621P00028000 | 2024-02-08 4:05PM EDT | 28.00 | 0.14 | 0.05 | 0.32 | 0.00 | - | 2 | 1,330 | 64.26% |
| MGM240621P00029000 | 2024-03-08 4:07PM EDT | 29.00 | 0.19 | 0.00 | 0.23 | 0.00 | - | 2 | 43 | 54.10% |
| MGM240621P00030000 | 2024-04-23 11:31AM EDT | 30.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MGM240621P00031000 | 2024-03-25 3:44PM EDT | 31.00 | 0.15 | 0.02 | 0.75 | 0.00 | - | 2 | 21 | 60.16% |
| MGM240621P00032000 | 2024-04-05 3:01PM EDT | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MGM240621P00033000 | 2024-04-19 12:57PM EDT | 33.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGM240621P00034000 | 2024-04-18 10:52AM EDT | 34.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGM240621P00035000 | 2024-04-26 2:43PM EDT | 35.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MGM240621P00036000 | 2024-04-17 2:10PM EDT | 36.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MGM240621P00037000 | 2024-04-29 1:30PM EDT | 37.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MGM240621P00038000 | 2024-04-29 3:58PM EDT | 38.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MGM240621P00039000 | 2024-04-29 10:51AM EDT | 39.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 6.25% |
| MGM240621P00040000 | 2024-04-29 3:59PM EDT | 40.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MGM240621P00041000 | 2024-04-29 12:06PM EDT | 41.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MGM240621P00042000 | 2024-04-29 2:50PM EDT | 42.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| MGM240621P00043000 | 2024-04-26 2:03PM EDT | 43.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| MGM240621P00044000 | 2024-04-29 11:16AM EDT | 44.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MGM240621P00045000 | 2024-04-26 3:08PM EDT | 45.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MGM240621P00046000 | 2024-04-22 12:35PM EDT | 46.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MGM240621P00047000 | 2024-04-19 10:46AM EDT | 47.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MGM240621P00048000 | 2024-04-15 9:32AM EDT | 48.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MGM240621P00049000 | 2024-04-02 9:33AM EDT | 49.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MGM240621P00050000 | 2024-04-17 9:53AM EDT | 50.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGM240621P00055000 | 2024-04-17 1:52PM EDT | 55.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MGM240621P00060000 | 2023-12-28 11:22AM EDT | 60.00 | 14.60 | 15.20 | 16.80 | 0.00 | - | 5 | 0 | 0.00% |
| MGM240621P00065000 | 2023-12-21 4:04PM EDT | 65.00 | 20.80 | 19.60 | 24.35 | 0.00 | - | 5 | 0 | 94.53% |
| MGM240621P00075000 | 2023-12-19 4:11PM EDT | 75.00 | 29.90 | 30.10 | 34.30 | 0.00 | - | - | 0 | 112.40% |
© 2024 Yahoo. All rights reserved.