Singapore markets close in 6 hours

MGM Resorts International (MGM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.12+1.24 (+2.89%)
At close: 04:00PM EDT
43.74 -0.38 (-0.86%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM240322C000350002024-03-18 1:37PM EDT35.009.308.859.45+1.30+16.25%2021106.25%
MGM240322C000365002024-03-14 9:44AM EDT36.506.657.408.800.00--5165.43%
MGM240322C000380002024-02-20 1:16PM EDT38.004.765.906.300.00--1104.88%
MGM240322C000390002024-03-12 10:03AM EDT39.004.234.855.300.00-1290.82%
MGM240322C000400002024-03-15 1:48PM EDT40.003.233.004.300.00-106176.56%
MGM240322C000405002024-03-14 2:26PM EDT40.502.601.913.750.00--263.28%
MGM240322C000410002024-03-18 10:06AM EDT41.002.582.824.40+0.75+40.98%511389.26%
MGM240322C000415002024-03-18 10:07AM EDT41.502.142.442.96+0.62+40.79%61868.95%
MGM240322C000420002024-03-18 11:20AM EDT42.002.222.122.29+1.03+86.55%10717046.48%
MGM240322C000425002024-03-18 10:03AM EDT42.501.251.731.99+0.37+42.05%2021853.81%
MGM240322C000430002024-03-18 3:51PM EDT43.001.341.321.39+0.72+116.13%1,1142,29037.89%
MGM240322C000435002024-03-18 2:09PM EDT43.501.150.961.01+0.75+187.50%29629935.74%
MGM240322C000440002024-03-18 3:55PM EDT44.000.700.680.71+0.43+159.26%6,34794035.25%
MGM240322C000445002024-03-18 3:58PM EDT44.500.430.450.47+0.27+168.75%62516734.67%
MGM240322C000450002024-03-18 3:58PM EDT45.000.260.270.30+0.16+160.00%30343934.77%
MGM240322C000455002024-03-18 3:56PM EDT45.500.170.160.19+0.10+142.86%722935.55%
MGM240322C000460002024-03-18 3:56PM EDT46.000.110.090.12+0.05+83.33%2539236.52%
MGM240322C000465002024-03-18 3:56PM EDT46.500.080.050.09+0.03+60.00%11839.45%
MGM240322C000470002024-03-18 2:02PM EDT47.000.050.030.07+0.03+150.00%27942.38%
MGM240322C000475002024-03-18 3:34PM EDT47.500.040.010.07-0.10-71.43%35247.66%
MGM240322C000480002024-03-15 2:17PM EDT48.000.020.000.200.00-11557.42%
MGM240322C000485002024-03-15 10:16AM EDT48.500.03-0.360.00--6890.04%
MGM240322C000490002024-03-12 10:03AM EDT49.000.030.001.270.00-6280118.26%
MGM240322C000495002024-03-15 10:15AM EDT49.500.02-0.550.00--15118.26%
MGM240322C000500002024-03-12 10:01AM EDT50.000.020.000.010.00-717152.34%
MGM240322C000510002024-03-04 12:47PM EDT51.000.010.000.730.00-1414119.73%
MGM240322C000520002024-02-12 10:42AM EDT52.000.790.000.720.00-46130.08%
MGM240322C000540002024-02-12 10:54AM EDT54.000.440.000.000.00-302050.00%
MGM240322C000550002024-02-14 10:59AM EDT55.000.010.001.200.00-116184.57%
MGM240322C000600002024-02-13 4:53PM EDT60.000.070.000.050.00--1128.13%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM240322P000330002024-02-05 4:41PM EDT33.000.130.001.270.00--0246.09%
MGM240322P000340002024-02-06 4:48PM EDT34.000.140.001.910.00--0260.74%
MGM240322P000350002024-03-11 2:00PM EDT35.000.040.001.270.00-1515208.79%
MGM240322P000360002024-03-18 9:55AM EDT36.000.190.000.21-0.14-42.42%1261118.75%
MGM240322P000370002024-03-04 4:36PM EDT37.000.070.000.030.00-1375.78%
MGM240322P000375002024-03-11 12:35PM EDT37.500.030.000.030.00-161570.31%
MGM240322P000380002024-03-18 9:55AM EDT38.000.210.000.34+0.17+425.00%1267103.52%
MGM240322P000390002024-03-13 9:35AM EDT39.000.200.000.410.00-113494.14%
MGM240322P000395002024-03-18 9:34AM EDT39.500.010.001.27-0.04-80.00%10143127.44%
MGM240322P000400002024-03-18 2:17PM EDT40.000.020.010.14-0.03-60.00%116661.33%
MGM240322P000405002024-03-18 1:01PM EDT40.500.020.000.03-0.09-81.82%182245.70%
MGM240322P000410002024-03-18 11:11AM EDT41.000.030.010.03-0.09-75.00%2028140.23%
MGM240322P000415002024-03-18 11:30AM EDT41.500.050.030.05-0.18-78.26%1718338.67%
MGM240322P000420002024-03-18 3:37PM EDT42.000.070.060.08-0.26-78.79%11769736.91%
MGM240322P000425002024-03-18 3:48PM EDT42.500.110.110.13-0.39-78.00%5250335.35%
MGM240322P000430002024-03-18 3:44PM EDT43.000.200.180.22-0.48-70.59%13027934.47%
MGM240322P000435002024-03-18 3:27PM EDT43.500.340.330.36-0.64-65.31%10428533.99%
MGM240322P000440002024-03-18 3:54PM EDT44.000.540.530.56-0.85-61.15%31222833.59%
MGM240322P000445002024-03-18 2:40PM EDT44.500.710.800.83-1.05-59.66%11333.59%
MGM240322P000450002024-03-18 3:53PM EDT45.001.161.131.17-1.20-50.85%102634.18%
MGM240322P000460002024-03-15 1:19PM EDT46.002.931.912.070.00-21642.77%