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
57,794.62 +331.19 (+0.58%) CMC Crypto 200
1,247.13 -23.61 (-1.86%)
MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM260116C00020000 | 2024-02-14 4:42PM EDT | 20.00 | 25.50 | 23.40 | 27.30 | 0.00 | - | 10 | 12 | 93.32% |
| MGM260116C00025000 | 2024-03-01 2:53PM EDT | 25.00 | 21.03 | 24.95 | 25.70 | 0.00 | - | 10 | 18 | 111.02% |
| MGM260116C00028000 | 2024-04-01 1:34PM EDT | 28.00 | 23.50 | 15.85 | 16.60 | 0.00 | - | 1 | 3 | 53.49% |
| MGM260116C00030000 | 2024-04-30 12:31PM EDT | 30.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| MGM260116C00033000 | 2024-04-01 2:04PM EDT | 33.00 | 19.75 | 12.80 | 13.25 | 0.00 | - | 11 | 34 | 51.07% |
| MGM260116C00035000 | 2024-04-26 9:47AM EDT | 35.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM260116C00038000 | 2024-04-30 3:57PM EDT | 38.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MGM260116C00040000 | 2024-04-30 2:58PM EDT | 40.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MGM260116C00042000 | 2024-03-05 4:31PM EDT | 42.00 | 9.80 | 12.15 | 12.65 | 0.00 | - | 1 | 127 | 65.17% |
| MGM260116C00045000 | 2024-05-01 3:18PM EDT | 45.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 170 | 3.13% |
| MGM260116C00047000 | 2024-04-15 12:49PM EDT | 47.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MGM260116C00050000 | 2024-05-01 1:15PM EDT | 50.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MGM260116C00055000 | 2024-04-30 2:09PM EDT | 55.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MGM260116C00060000 | 2024-04-30 3:53PM EDT | 60.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MGM260116C00065000 | 2024-05-01 2:41PM EDT | 65.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 6.25% |
| MGM260116C00070000 | 2024-04-26 1:53PM EDT | 70.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM260116P00020000 | 2024-04-30 3:57PM EDT | 20.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MGM260116P00023000 | 2024-03-19 12:56PM EDT | 23.00 | 1.00 | 0.95 | 1.54 | 0.00 | - | 34 | 51 | 43.87% |
| MGM260116P00025000 | 2024-03-08 12:00PM EDT | 25.00 | 1.23 | 0.93 | 1.29 | 0.00 | - | 1 | 7 | 36.39% |
| MGM260116P00028000 | 2024-04-30 3:24PM EDT | 28.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MGM260116P00030000 | 2024-04-30 3:23PM EDT | 30.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| MGM260116P00033000 | 2024-04-25 11:18AM EDT | 33.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MGM260116P00035000 | 2024-04-25 11:18AM EDT | 35.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MGM260116P00038000 | 2024-04-25 11:21AM EDT | 38.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MGM260116P00040000 | 2024-04-25 11:31AM EDT | 40.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MGM260116P00042000 | 2024-05-01 9:32AM EDT | 42.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 0.00% |
| MGM260116P00045000 | 2024-04-12 3:16PM EDT | 45.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| MGM260116P00047000 | 2024-04-22 10:00AM EDT | 47.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM260116P00050000 | 2024-04-23 10:41AM EDT | 50.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MGM260116P00055000 | 2024-02-12 11:17AM EDT | 55.00 | 11.65 | 12.45 | 13.80 | 0.00 | - | - | 36 | 0.00% |
| MGM260116P00060000 | 2024-01-11 12:38PM EDT | 60.00 | 18.07 | 14.40 | 15.35 | 0.00 | - | 40 | 40 | 0.00% |
| MGM260116P00065000 | 2023-12-20 4:48PM EDT | 65.00 | 21.45 | 20.45 | 23.85 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.