Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,554.88 +779.60 (+1.35%) CMC Crypto 200
1,259.70 -11.05 (-0.87%)
MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250117C00015000 | 2023-11-15 10:37AM EDT | 15.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MGM250117C00018000 | 2024-02-08 3:16PM EDT | 18.00 | 28.90 | 23.35 | 27.60 | 0.00 | - | 2 | 10 | 130.01% |
| MGM250117C00020000 | 2024-03-26 3:51PM EDT | 20.00 | 27.35 | 22.85 | 23.35 | 0.00 | - | 1 | 58 | 110.77% |
| MGM250117C00023000 | 2024-03-22 10:33AM EDT | 23.00 | 22.85 | 19.35 | 21.80 | 0.00 | - | 4 | 56 | 100.29% |
| MGM250117C00025000 | 2024-03-21 9:35AM EDT | 25.00 | 21.40 | 16.90 | 19.05 | 0.00 | - | 5 | 47 | 82.50% |
| MGM250117C00028000 | 2024-04-04 12:40PM EDT | 28.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| MGM250117C00030000 | 2024-05-01 2:26PM EDT | 30.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 552 | 0.00% |
| MGM250117C00032000 | 2024-02-16 1:38PM EDT | 32.00 | 13.65 | 11.15 | 14.50 | 0.00 | - | 2 | 129 | 70.58% |
| MGM250117C00033000 | 2024-05-01 10:05AM EDT | 33.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 16 | 292 | 0.00% |
| MGM250117C00035000 | 2024-04-26 9:43AM EDT | 35.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 422 | 0.00% |
| MGM250117C00037000 | 2024-04-30 9:49AM EDT | 37.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 36 | 305 | 0.00% |
| MGM250117C00040000 | 2024-05-01 3:53PM EDT | 40.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,171 | 0.20% |
| MGM250117C00042000 | 2024-05-01 3:12PM EDT | 42.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,492 | 1.56% |
| MGM250117C00045000 | 2024-05-01 3:58PM EDT | 45.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 17 | 2,199 | 3.13% |
| MGM250117C00047000 | 2024-04-30 2:30PM EDT | 47.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 302 | 1,822 | 6.25% |
| MGM250117C00050000 | 2024-05-01 12:23PM EDT | 50.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 4 | 1,836 | 6.25% |
| MGM250117C00055000 | 2024-05-01 10:12AM EDT | 55.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 3,592 | 6.25% |
| MGM250117C00060000 | 2024-05-01 10:12AM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2,255 | 12.50% |
| MGM250117C00065000 | 2024-04-29 9:35AM EDT | 65.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 922 | 12.50% |
| MGM250117C00070000 | 2024-04-01 12:20PM EDT | 70.00 | 0.78 | 0.10 | 0.23 | 0.00 | - | 15 | 640 | 37.06% |
| MGM250117C00075000 | 2024-04-23 2:28PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 300 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250117P00015000 | 2024-04-16 11:26AM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 25.00% |
| MGM250117P00018000 | 2024-04-10 3:50PM EDT | 18.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 256 | 25.00% |
| MGM250117P00020000 | 2024-05-01 10:00AM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 4,594 | 25.00% |
| MGM250117P00023000 | 2024-03-21 3:28PM EDT | 23.00 | 0.25 | 0.11 | 0.48 | 0.00 | - | 2 | 875 | 47.56% |
| MGM250117P00025000 | 2024-05-01 9:31AM EDT | 25.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 25 | 866 | 12.50% |
| MGM250117P00028000 | 2024-04-30 1:41PM EDT | 28.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 201 | 12.50% |
| MGM250117P00030000 | 2024-05-01 3:27PM EDT | 30.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 386 | 6.25% |
| MGM250117P00032000 | 2024-03-21 11:45AM EDT | 32.00 | 0.96 | 1.09 | 1.17 | 0.00 | - | 1 | 605 | 32.23% |
| MGM250117P00033000 | 2024-04-30 12:16PM EDT | 33.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 1,276 | 6.25% |
| MGM250117P00035000 | 2024-05-01 2:29PM EDT | 35.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3,140 | 3.13% |
| MGM250117P00037000 | 2024-05-01 10:34AM EDT | 37.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 4 | 1,605 | 1.56% |
| MGM250117P00040000 | 2024-05-01 11:10AM EDT | 40.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 13 | 4,081 | 0.00% |
| MGM250117P00042000 | 2024-04-29 1:21PM EDT | 42.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2,093 | 0.00% |
| MGM250117P00045000 | 2024-04-30 3:41PM EDT | 45.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,285 | 0.00% |
| MGM250117P00047000 | 2024-04-22 10:46AM EDT | 47.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 10 | 1,307 | 0.00% |
| MGM250117P00050000 | 2024-04-19 12:52PM EDT | 50.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 8 | 353 | 0.00% |
| MGM250117P00055000 | 2024-04-26 10:13AM EDT | 55.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 881 | 0.00% |
| MGM250117P00060000 | 2024-04-15 1:57PM EDT | 60.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MGM250117P00065000 | 2023-09-26 1:01PM EDT | 65.00 | 27.75 | 29.80 | 30.45 | 0.00 | - | 1 | 0 | 82.69% |
| MGM250117P00070000 | 2024-01-12 1:28PM EDT | 70.00 | 27.43 | 22.20 | 24.75 | 0.00 | - | 60 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.