Singapore markets closed
Straits Times Index
3,294.87 +2.18 (+0.07%) 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
57,735.15 +396.77 (+0.69%) CMC Crypto 200
1,267.31 -3.43 (-0.27%)
MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM261218C00025000 | 2024-03-06 4:15PM EDT | 25.00 | 21.90 | 24.80 | 28.35 | 0.00 | - | 1 | 2 | 98.11% |
| MGM261218C00033000 | 2024-05-01 12:38PM EDT | 33.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MGM261218C00035000 | 2024-04-01 10:46AM EDT | 35.00 | 20.07 | 13.15 | 13.90 | 0.00 | - | 10 | 6 | 48.24% |
| MGM261218C00038000 | 2024-02-08 12:08PM EDT | 38.00 | 17.30 | 12.75 | 16.50 | 0.00 | - | 1 | 6 | 56.48% |
| MGM261218C00040000 | 2024-03-28 2:23PM EDT | 40.00 | 16.85 | 11.95 | 13.55 | 0.00 | - | 1 | 2 | 51.31% |
| MGM261218C00042000 | 2024-03-26 1:56PM EDT | 42.00 | 16.25 | 11.75 | 13.65 | 0.00 | - | 1 | 2 | 53.80% |
| MGM261218C00045000 | 2024-04-26 2:09PM EDT | 45.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MGM261218C00047000 | 2024-04-10 10:34AM EDT | 47.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MGM261218C00050000 | 2024-05-01 10:21AM EDT | 50.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MGM261218C00055000 | 2024-05-01 1:15PM EDT | 55.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MGM261218C00060000 | 2024-04-30 3:28PM EDT | 60.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MGM261218C00065000 | 2024-04-23 12:10PM EDT | 65.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MGM261218C00070000 | 2024-05-01 3:53PM EDT | 70.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM261218P00023000 | 2024-04-30 10:50AM EDT | 23.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MGM261218P00025000 | 2024-02-22 12:04PM EDT | 25.00 | 2.52 | 0.84 | 3.85 | 0.00 | - | 1 | 1 | 47.02% |
| MGM261218P00028000 | 2024-04-30 3:30PM EDT | 28.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MGM261218P00030000 | 2024-04-03 2:42PM EDT | 30.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MGM261218P00033000 | 2024-01-12 3:13PM EDT | 33.00 | 4.75 | 1.68 | 4.10 | 0.00 | - | 1 | 4 | 29.96% |
| MGM261218P00035000 | 2024-04-22 11:35AM EDT | 35.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MGM261218P00038000 | 2024-05-01 2:55PM EDT | 38.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MGM261218P00040000 | 2024-04-25 3:48PM EDT | 40.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MGM261218P00042000 | 2024-02-22 12:04PM EDT | 42.00 | 7.86 | 4.95 | 9.00 | 0.00 | - | 1 | 1 | 29.90% |
| MGM261218P00045000 | 2024-02-09 2:54PM EDT | 45.00 | 7.75 | 7.25 | 11.30 | 0.00 | - | - | 1 | 31.08% |
| MGM261218P00047000 | 2024-02-20 12:27PM EDT | 47.00 | 10.05 | 7.50 | 11.50 | 0.00 | - | 2 | 2 | 26.33% |
| MGM261218P00050000 | 2024-04-01 1:51PM EDT | 50.00 | 9.35 | 11.65 | 12.65 | 0.00 | - | - | 1 | 21.69% |
© 2024 Yahoo. All rights reserved.