Singapore markets closed

MGM Resorts International (MGM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.01+0.10 (+0.24%)
At close: 04:00PM EST
41.00 -0.01 (-0.02%)
After hours: 07:13PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230203C000250002023-01-06 9:37AM EST25.0010.9115.9016.600.00-33225.78%
MGM230203C000270002023-01-06 9:37AM EST27.008.9413.7514.400.00-33153.13%
MGM230203C000300002023-01-09 9:44AM EST30.008.0410.9011.200.00-141110.16%
MGM230203C000310002023-01-09 9:44AM EST31.007.1310.0010.350.00--1129.88%
MGM230203C000330002023-01-18 1:47PM EST33.005.818.008.150.00-3487.50%
MGM230203C000340002023-01-27 2:56PM EST34.007.076.907.25+1.85+35.44%503577.34%
MGM230203C000350002023-01-27 3:05PM EST35.006.185.956.35+1.88+43.72%66379.49%
MGM230203C000355002023-01-27 9:49AM EST35.505.405.455.70+1.85+52.11%1562.50%
MGM230203C000360002023-01-26 2:54PM EST36.004.755.005.200.00-17961.52%
MGM230203C000370002023-01-27 11:10AM EST37.003.803.954.20+0.50+15.15%216962.11%
MGM230203C000375002023-01-27 2:45PM EST37.503.583.503.75+0.38+11.87%215960.55%
MGM230203C000380002023-01-27 3:33PM EST38.003.323.003.20+0.38+12.93%1020150.20%
MGM230203C000385002023-01-20 10:45AM EST38.501.222.632.800.00-94151.37%
MGM230203C000390002023-01-27 1:33PM EST39.002.132.172.43+0.13+6.50%1714352.44%
MGM230203C000395002023-01-27 2:04PM EST39.501.921.781.86+0.37+23.87%494741.02%
MGM230203C000400002023-01-27 11:22AM EST40.001.331.401.48+0.12+9.92%125739.55%
MGM230203C000405002023-01-27 3:48PM EST40.501.151.071.11+0.15+15.00%4824936.91%
MGM230203C000410002023-01-27 3:46PM EST41.000.850.780.83+0.04+4.94%16036036.43%
MGM230203C000415002023-01-27 3:50PM EST41.500.600.550.59+0.05+9.09%1155335.65%
MGM230203C000420002023-01-27 3:46PM EST42.000.440.370.41+0.05+12.82%821,77635.35%
MGM230203C000425002023-01-27 3:59PM EST42.500.230.230.27-0.02-8.00%283834.86%
MGM230203C000430002023-01-27 3:30PM EST43.000.180.140.19+0.01+5.88%95235.94%
MGM230203C000440002023-01-26 9:48AM EST44.000.080.040.060.00-21533.99%
MGM230203C000450002023-01-27 9:56AM EST45.000.030.010.08-0.01-25.00%8844.92%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230203P000250002022-12-23 3:50PM EST25.000.080.000.190.00-11189.06%
MGM230203P000260002023-01-20 10:13AM EST26.000.030.000.030.00-30117134.38%
MGM230203P000290002023-01-11 3:48PM EST29.000.030.000.030.00-24106.25%
MGM230203P000300002023-01-11 3:38PM EST30.000.050.000.020.00-703390.63%
MGM230203P000310002023-01-05 9:54AM EST31.000.340.000.030.00--3787.50%
MGM230203P000320002023-01-25 1:03PM EST32.000.020.000.030.00-249678.13%
MGM230203P000330002023-01-20 3:59PM EST33.000.030.000.030.00-11370.31%
MGM230203P000340002023-01-27 1:37PM EST34.000.030.020.030.00-215565.63%
MGM230203P000345002023-01-18 2:09PM EST34.500.150.010.030.00--259.38%
MGM230203P000350002023-01-27 12:57PM EST35.000.020.020.03-0.02-50.00%33457.03%
MGM230203P000355002023-01-25 2:53PM EST35.500.060.020.030.00-75152.34%
MGM230203P000360002023-01-27 1:12PM EST36.000.030.020.04-0.02-40.00%410250.00%
MGM230203P000365002023-01-27 12:57PM EST36.500.040.010.04-0.06-60.00%152047.66%
MGM230203P000370002023-01-26 2:49PM EST37.000.080.040.050.00-297644.92%
MGM230203P000375002023-01-27 10:50AM EST37.500.080.050.07-0.02-20.00%10046443.36%
MGM230203P000380002023-01-27 3:17PM EST38.000.080.070.09-0.07-46.67%189140.63%
MGM230203P000385002023-01-26 10:11AM EST38.500.350.110.130.00-36839.26%
MGM230203P000390002023-01-27 12:36PM EST39.000.180.160.19-0.13-41.94%2295737.89%
MGM230203P000400002023-01-27 12:18PM EST40.000.380.360.40-0.24-38.71%28211436.04%
MGM230203P000440002023-01-24 1:31PM EST44.003.742.553.100.00-1139.65%