Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MGM240322C00035000 | 2024-03-18 1:37PM EDT | 35.00 | 9.30 | 8.85 | 9.45 | +1.30 | +16.25% | 20 | 21 | 106.25% |
MGM240322C00036500 | 2024-03-14 9:44AM EDT | 36.50 | 6.65 | 7.40 | 8.80 | 0.00 | - | - | 5 | 165.43% |
MGM240322C00038000 | 2024-02-20 1:16PM EDT | 38.00 | 4.76 | 5.90 | 6.30 | 0.00 | - | - | 1 | 104.88% |
MGM240322C00039000 | 2024-03-12 10:03AM EDT | 39.00 | 4.23 | 4.85 | 5.30 | 0.00 | - | 1 | 2 | 90.82% |
MGM240322C00040000 | 2024-03-15 1:48PM EDT | 40.00 | 3.23 | 3.00 | 4.30 | 0.00 | - | 10 | 61 | 76.56% |
MGM240322C00040500 | 2024-03-14 2:26PM EDT | 40.50 | 2.60 | 1.91 | 3.75 | 0.00 | - | - | 2 | 63.28% |
MGM240322C00041000 | 2024-03-18 10:06AM EDT | 41.00 | 2.58 | 2.82 | 4.40 | +0.75 | +40.98% | 5 | 113 | 89.26% |
MGM240322C00041500 | 2024-03-18 10:07AM EDT | 41.50 | 2.14 | 2.44 | 2.96 | +0.62 | +40.79% | 6 | 18 | 68.95% |
MGM240322C00042000 | 2024-03-18 11:20AM EDT | 42.00 | 2.22 | 2.12 | 2.29 | +1.03 | +86.55% | 107 | 170 | 46.48% |
MGM240322C00042500 | 2024-03-18 10:03AM EDT | 42.50 | 1.25 | 1.73 | 1.99 | +0.37 | +42.05% | 20 | 218 | 53.81% |
MGM240322C00043000 | 2024-03-18 3:51PM EDT | 43.00 | 1.34 | 1.32 | 1.39 | +0.72 | +116.13% | 1,114 | 2,290 | 37.89% |
MGM240322C00043500 | 2024-03-18 2:09PM EDT | 43.50 | 1.15 | 0.96 | 1.01 | +0.75 | +187.50% | 296 | 299 | 35.74% |
MGM240322C00044000 | 2024-03-18 3:55PM EDT | 44.00 | 0.70 | 0.68 | 0.71 | +0.43 | +159.26% | 6,347 | 940 | 35.25% |
MGM240322C00044500 | 2024-03-18 3:58PM EDT | 44.50 | 0.43 | 0.45 | 0.47 | +0.27 | +168.75% | 625 | 167 | 34.67% |
MGM240322C00045000 | 2024-03-18 3:58PM EDT | 45.00 | 0.26 | 0.27 | 0.30 | +0.16 | +160.00% | 303 | 439 | 34.77% |
MGM240322C00045500 | 2024-03-18 3:56PM EDT | 45.50 | 0.17 | 0.16 | 0.19 | +0.10 | +142.86% | 72 | 29 | 35.55% |
MGM240322C00046000 | 2024-03-18 3:56PM EDT | 46.00 | 0.11 | 0.09 | 0.12 | +0.05 | +83.33% | 253 | 92 | 36.52% |
MGM240322C00046500 | 2024-03-18 3:56PM EDT | 46.50 | 0.08 | 0.05 | 0.09 | +0.03 | +60.00% | 11 | 8 | 39.45% |
MGM240322C00047000 | 2024-03-18 2:02PM EDT | 47.00 | 0.05 | 0.03 | 0.07 | +0.03 | +150.00% | 2 | 79 | 42.38% |
MGM240322C00047500 | 2024-03-18 3:34PM EDT | 47.50 | 0.04 | 0.01 | 0.07 | -0.10 | -71.43% | 35 | 2 | 47.66% |
MGM240322C00048000 | 2024-03-15 2:17PM EDT | 48.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 57.42% |
MGM240322C00048500 | 2024-03-15 10:16AM EDT | 48.50 | 0.03 | - | 0.36 | 0.00 | - | - | 68 | 90.04% |
MGM240322C00049000 | 2024-03-12 10:03AM EDT | 49.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 62 | 80 | 118.26% |
MGM240322C00049500 | 2024-03-15 10:15AM EDT | 49.50 | 0.02 | - | 0.55 | 0.00 | - | - | 15 | 118.26% |
MGM240322C00050000 | 2024-03-12 10:01AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 171 | 52.34% |
MGM240322C00051000 | 2024-03-04 12:47PM EDT | 51.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 14 | 14 | 119.73% |
MGM240322C00052000 | 2024-02-12 10:42AM EDT | 52.00 | 0.79 | 0.00 | 0.72 | 0.00 | - | 4 | 6 | 130.08% |
MGM240322C00054000 | 2024-02-12 10:54AM EDT | 54.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 30 | 20 | 50.00% |
MGM240322C00055000 | 2024-02-14 10:59AM EDT | 55.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 1 | 16 | 184.57% |
MGM240322C00060000 | 2024-02-13 4:53PM EDT | 60.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 128.13% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MGM240322P00033000 | 2024-02-05 4:41PM EDT | 33.00 | 0.13 | 0.00 | 1.27 | 0.00 | - | - | 0 | 246.09% |
MGM240322P00034000 | 2024-02-06 4:48PM EDT | 34.00 | 0.14 | 0.00 | 1.91 | 0.00 | - | - | 0 | 260.74% |
MGM240322P00035000 | 2024-03-11 2:00PM EDT | 35.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 15 | 15 | 208.79% |
MGM240322P00036000 | 2024-03-18 9:55AM EDT | 36.00 | 0.19 | 0.00 | 0.21 | -0.14 | -42.42% | 12 | 61 | 118.75% |
MGM240322P00037000 | 2024-03-04 4:36PM EDT | 37.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 75.78% |
MGM240322P00037500 | 2024-03-11 12:35PM EDT | 37.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 15 | 70.31% |
MGM240322P00038000 | 2024-03-18 9:55AM EDT | 38.00 | 0.21 | 0.00 | 0.34 | +0.17 | +425.00% | 12 | 67 | 103.52% |
MGM240322P00039000 | 2024-03-13 9:35AM EDT | 39.00 | 0.20 | 0.00 | 0.41 | 0.00 | - | 11 | 34 | 94.14% |
MGM240322P00039500 | 2024-03-18 9:34AM EDT | 39.50 | 0.01 | 0.00 | 1.27 | -0.04 | -80.00% | 10 | 143 | 127.44% |
MGM240322P00040000 | 2024-03-18 2:17PM EDT | 40.00 | 0.02 | 0.01 | 0.14 | -0.03 | -60.00% | 1 | 166 | 61.33% |
MGM240322P00040500 | 2024-03-18 1:01PM EDT | 40.50 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 18 | 22 | 45.70% |
MGM240322P00041000 | 2024-03-18 11:11AM EDT | 41.00 | 0.03 | 0.01 | 0.03 | -0.09 | -75.00% | 20 | 281 | 40.23% |
MGM240322P00041500 | 2024-03-18 11:30AM EDT | 41.50 | 0.05 | 0.03 | 0.05 | -0.18 | -78.26% | 17 | 183 | 38.67% |
MGM240322P00042000 | 2024-03-18 3:37PM EDT | 42.00 | 0.07 | 0.06 | 0.08 | -0.26 | -78.79% | 117 | 697 | 36.91% |
MGM240322P00042500 | 2024-03-18 3:48PM EDT | 42.50 | 0.11 | 0.11 | 0.13 | -0.39 | -78.00% | 52 | 503 | 35.35% |
MGM240322P00043000 | 2024-03-18 3:44PM EDT | 43.00 | 0.20 | 0.18 | 0.22 | -0.48 | -70.59% | 130 | 279 | 34.47% |
MGM240322P00043500 | 2024-03-18 3:27PM EDT | 43.50 | 0.34 | 0.33 | 0.36 | -0.64 | -65.31% | 104 | 285 | 33.99% |
MGM240322P00044000 | 2024-03-18 3:54PM EDT | 44.00 | 0.54 | 0.53 | 0.56 | -0.85 | -61.15% | 312 | 228 | 33.59% |
MGM240322P00044500 | 2024-03-18 2:40PM EDT | 44.50 | 0.71 | 0.80 | 0.83 | -1.05 | -59.66% | 11 | 3 | 33.59% |
MGM240322P00045000 | 2024-03-18 3:53PM EDT | 45.00 | 1.16 | 1.13 | 1.17 | -1.20 | -50.85% | 10 | 26 | 34.18% |
MGM240322P00046000 | 2024-03-15 1:19PM EDT | 46.00 | 2.93 | 1.91 | 2.07 | 0.00 | - | 2 | 16 | 42.77% |