Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,101.48 +291.30 (+1.28%) CMC Crypto 200
526.66 +9.65 (+1.87%)
MGM Resorts International (MGM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230203C00025000 | 2023-01-06 9:37AM EST | 25.00 | 10.91 | 15.90 | 16.60 | 0.00 | - | 3 | 3 | 225.78% |
| MGM230203C00027000 | 2023-01-06 9:37AM EST | 27.00 | 8.94 | 13.75 | 14.40 | 0.00 | - | 3 | 3 | 153.13% |
| MGM230203C00030000 | 2023-01-09 9:44AM EST | 30.00 | 8.04 | 10.90 | 11.20 | 0.00 | - | 1 | 41 | 110.16% |
| MGM230203C00031000 | 2023-01-09 9:44AM EST | 31.00 | 7.13 | 10.00 | 10.35 | 0.00 | - | - | 1 | 129.88% |
| MGM230203C00033000 | 2023-01-18 1:47PM EST | 33.00 | 5.81 | 8.00 | 8.15 | 0.00 | - | 3 | 4 | 87.50% |
| MGM230203C00034000 | 2023-01-27 2:56PM EST | 34.00 | 7.07 | 6.90 | 7.25 | +1.85 | +35.44% | 50 | 35 | 77.34% |
| MGM230203C00035000 | 2023-01-27 3:05PM EST | 35.00 | 6.18 | 5.95 | 6.35 | +1.88 | +43.72% | 6 | 63 | 79.49% |
| MGM230203C00035500 | 2023-01-27 9:49AM EST | 35.50 | 5.40 | 5.45 | 5.70 | +1.85 | +52.11% | 1 | 5 | 62.50% |
| MGM230203C00036000 | 2023-01-26 2:54PM EST | 36.00 | 4.75 | 5.00 | 5.20 | 0.00 | - | 1 | 79 | 61.52% |
| MGM230203C00037000 | 2023-01-27 11:10AM EST | 37.00 | 3.80 | 3.95 | 4.20 | +0.50 | +15.15% | 2 | 169 | 62.11% |
| MGM230203C00037500 | 2023-01-27 2:45PM EST | 37.50 | 3.58 | 3.50 | 3.75 | +0.38 | +11.87% | 2 | 159 | 60.55% |
| MGM230203C00038000 | 2023-01-27 3:33PM EST | 38.00 | 3.32 | 3.00 | 3.20 | +0.38 | +12.93% | 10 | 201 | 50.20% |
| MGM230203C00038500 | 2023-01-20 10:45AM EST | 38.50 | 1.22 | 2.63 | 2.80 | 0.00 | - | 9 | 41 | 51.37% |
| MGM230203C00039000 | 2023-01-27 1:33PM EST | 39.00 | 2.13 | 2.17 | 2.43 | +0.13 | +6.50% | 17 | 143 | 52.44% |
| MGM230203C00039500 | 2023-01-27 2:04PM EST | 39.50 | 1.92 | 1.78 | 1.86 | +0.37 | +23.87% | 49 | 47 | 41.02% |
| MGM230203C00040000 | 2023-01-27 11:22AM EST | 40.00 | 1.33 | 1.40 | 1.48 | +0.12 | +9.92% | 1 | 257 | 39.55% |
| MGM230203C00040500 | 2023-01-27 3:48PM EST | 40.50 | 1.15 | 1.07 | 1.11 | +0.15 | +15.00% | 48 | 249 | 36.91% |
| MGM230203C00041000 | 2023-01-27 3:46PM EST | 41.00 | 0.85 | 0.78 | 0.83 | +0.04 | +4.94% | 160 | 360 | 36.43% |
| MGM230203C00041500 | 2023-01-27 3:50PM EST | 41.50 | 0.60 | 0.55 | 0.59 | +0.05 | +9.09% | 115 | 53 | 35.65% |
| MGM230203C00042000 | 2023-01-27 3:46PM EST | 42.00 | 0.44 | 0.37 | 0.41 | +0.05 | +12.82% | 82 | 1,776 | 35.35% |
| MGM230203C00042500 | 2023-01-27 3:59PM EST | 42.50 | 0.23 | 0.23 | 0.27 | -0.02 | -8.00% | 28 | 38 | 34.86% |
| MGM230203C00043000 | 2023-01-27 3:30PM EST | 43.00 | 0.18 | 0.14 | 0.19 | +0.01 | +5.88% | 9 | 52 | 35.94% |
| MGM230203C00044000 | 2023-01-26 9:48AM EST | 44.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 2 | 15 | 33.99% |
| MGM230203C00045000 | 2023-01-27 9:56AM EST | 45.00 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 8 | 8 | 44.92% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM230203P00025000 | 2022-12-23 3:50PM EST | 25.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 189.06% |
| MGM230203P00026000 | 2023-01-20 10:13AM EST | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 117 | 134.38% |
| MGM230203P00029000 | 2023-01-11 3:48PM EST | 29.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 106.25% |
| MGM230203P00030000 | 2023-01-11 3:38PM EST | 30.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 70 | 33 | 90.63% |
| MGM230203P00031000 | 2023-01-05 9:54AM EST | 31.00 | 0.34 | 0.00 | 0.03 | 0.00 | - | - | 37 | 87.50% |
| MGM230203P00032000 | 2023-01-25 1:03PM EST | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 24 | 96 | 78.13% |
| MGM230203P00033000 | 2023-01-20 3:59PM EST | 33.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 70.31% |
| MGM230203P00034000 | 2023-01-27 1:37PM EST | 34.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 155 | 65.63% |
| MGM230203P00034500 | 2023-01-18 2:09PM EST | 34.50 | 0.15 | 0.01 | 0.03 | 0.00 | - | - | 2 | 59.38% |
| MGM230203P00035000 | 2023-01-27 12:57PM EST | 35.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3 | 34 | 57.03% |
| MGM230203P00035500 | 2023-01-25 2:53PM EST | 35.50 | 0.06 | 0.02 | 0.03 | 0.00 | - | 7 | 51 | 52.34% |
| MGM230203P00036000 | 2023-01-27 1:12PM EST | 36.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 4 | 102 | 50.00% |
| MGM230203P00036500 | 2023-01-27 12:57PM EST | 36.50 | 0.04 | 0.01 | 0.04 | -0.06 | -60.00% | 15 | 20 | 47.66% |
| MGM230203P00037000 | 2023-01-26 2:49PM EST | 37.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 29 | 76 | 44.92% |
| MGM230203P00037500 | 2023-01-27 10:50AM EST | 37.50 | 0.08 | 0.05 | 0.07 | -0.02 | -20.00% | 100 | 464 | 43.36% |
| MGM230203P00038000 | 2023-01-27 3:17PM EST | 38.00 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 18 | 91 | 40.63% |
| MGM230203P00038500 | 2023-01-26 10:11AM EST | 38.50 | 0.35 | 0.11 | 0.13 | 0.00 | - | 3 | 68 | 39.26% |
| MGM230203P00039000 | 2023-01-27 12:36PM EST | 39.00 | 0.18 | 0.16 | 0.19 | -0.13 | -41.94% | 229 | 57 | 37.89% |
| MGM230203P00040000 | 2023-01-27 12:18PM EST | 40.00 | 0.38 | 0.36 | 0.40 | -0.24 | -38.71% | 282 | 114 | 36.04% |
| MGM230203P00044000 | 2023-01-24 1:31PM EST | 44.00 | 3.74 | 2.55 | 3.10 | 0.00 | - | 1 | 1 | 39.65% |
© 2023 Yahoo. All rights reserved.
