Singapore markets open in 3 hours 17 minutes
Straits Times Index
3,090.20 -20.53 (-0.66%) S&P 500
4,622.44 +18.07 (+0.39%) Dow
36,404.93 +157.06 (+0.43%) Nasdaq
14,432.49 +28.51 (+0.20%) Bitcoin USD
41,140.44 -2,667.34 (-6.09%) CMC Crypto 200
850.92 -63.89 (-6.98%)
MGM Resorts International (MGM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM231215C00020000 | 2023-12-06 10:05AM EST | 20.00 | 20.35 | 23.50 | 23.65 | 0.00 | - | 1 | 89 | 287.50% |
| MGM231215C00025000 | 2023-11-28 12:42PM EST | 25.00 | 14.95 | 18.50 | 18.75 | 0.00 | - | 4 | 13 | 240.63% |
| MGM231215C00026000 | 2023-12-05 12:09PM EST | 26.00 | 13.65 | 17.50 | 17.65 | 0.00 | - | 1 | 7 | 198.44% |
| MGM231215C00027000 | 2023-11-28 11:50AM EST | 27.00 | 13.10 | 16.50 | 16.75 | 0.00 | - | 1 | 20 | 210.94% |
| MGM231215C00028000 | 2023-11-01 11:18AM EST | 28.00 | 7.06 | 12.60 | 13.25 | 0.00 | - | 1 | 1 | 0.00% |
| MGM231215C00029000 | 2023-11-09 11:42AM EST | 29.00 | 9.55 | 12.15 | 13.25 | 0.00 | - | 1 | 15 | 0.00% |
| MGM231215C00030000 | 2023-11-28 11:43AM EST | 30.00 | 10.08 | 13.50 | 13.65 | 0.00 | - | 1 | 44 | 148.44% |
| MGM231215C00031000 | 2023-12-05 9:57AM EST | 31.00 | 8.50 | 12.50 | 12.65 | 0.00 | - | 2 | 26 | 135.94% |
| MGM231215C00032000 | 2023-12-01 10:28AM EST | 32.00 | 8.15 | 11.50 | 11.65 | 0.00 | - | 25 | 48 | 125.00% |
| MGM231215C00032500 | 2023-12-05 1:41PM EST | 32.50 | 6.90 | 11.00 | 11.15 | 0.00 | - | - | 1 | 119.53% |
| MGM231215C00033000 | 2023-12-05 1:41PM EST | 33.00 | 6.40 | 10.50 | 10.65 | 0.00 | - | 1 | 101 | 114.06% |
| MGM231215C00033500 | 2023-12-06 10:29AM EST | 33.50 | 6.50 | 10.00 | 10.15 | 0.00 | - | 3 | 3 | 108.59% |
| MGM231215C00034000 | 2023-12-07 9:37AM EST | 34.00 | 5.72 | 9.50 | 9.65 | 0.00 | - | 1 | 114 | 103.13% |
| MGM231215C00035000 | 2023-12-08 2:40PM EST | 35.00 | 6.34 | 8.50 | 8.65 | 0.00 | - | 20 | 1,148 | 92.97% |
| MGM231215C00035500 | 2023-11-20 1:01PM EST | 35.50 | 5.10 | 8.00 | 8.15 | 0.00 | - | - | 1 | 87.50% |
| MGM231215C00036000 | 2023-12-11 11:58AM EST | 36.00 | 7.04 | 7.50 | 7.65 | +2.38 | +51.07% | 11 | 355 | 82.03% |
| MGM231215C00036500 | 2023-12-11 12:49PM EST | 36.50 | 6.45 | 7.00 | 7.15 | +1.55 | +31.63% | 10 | 12 | 77.34% |
| MGM231215C00037000 | 2023-12-11 3:58PM EST | 37.00 | 6.68 | 6.50 | 6.65 | +3.79 | +131.14% | 3 | 2,239 | 71.88% |
| MGM231215C00037500 | 2023-12-11 10:10AM EST | 37.50 | 4.44 | 6.05 | 6.15 | +2.16 | +94.74% | 6 | 78 | 73.83% |
| MGM231215C00038000 | 2023-12-11 3:36PM EST | 38.00 | 5.60 | 5.55 | 5.65 | +2.18 | +63.74% | 54 | 1,214 | 68.36% |
| MGM231215C00038500 | 2023-12-07 9:50AM EST | 38.50 | 1.60 | 5.05 | 5.15 | 0.00 | - | 2 | 28 | 63.28% |
| MGM231215C00039000 | 2023-12-11 2:56PM EST | 39.00 | 4.60 | 4.55 | 4.65 | +2.17 | +89.30% | 27 | 2,026 | 57.81% |
| MGM231215C00039500 | 2023-12-11 12:15PM EST | 39.50 | 3.91 | 4.05 | 4.15 | +1.97 | +101.55% | 2 | 312 | 52.34% |
| MGM231215C00040000 | 2023-12-11 3:35PM EST | 40.00 | 3.57 | 3.55 | 3.70 | +1.93 | +117.68% | 71 | 2,043 | 50.78% |
| MGM231215C00040500 | 2023-12-11 2:38PM EST | 40.50 | 2.88 | 3.05 | 3.20 | +1.61 | +126.77% | 8 | 343 | 53.32% |
| MGM231215C00041000 | 2023-12-11 3:43PM EST | 41.00 | 2.61 | 2.57 | 2.79 | +1.64 | +169.07% | 818 | 3,343 | 54.49% |
| MGM231215C00041500 | 2023-12-11 3:59PM EST | 41.50 | 2.15 | 2.12 | 2.22 | +1.43 | +198.61% | 332 | 344 | 41.80% |
| MGM231215C00042000 | 2023-12-11 3:57PM EST | 42.00 | 1.75 | 1.73 | 1.80 | +1.25 | +250.00% | 1,456 | 3,209 | 40.43% |
| MGM231215C00042500 | 2023-12-11 3:57PM EST | 42.50 | 1.36 | 1.35 | 1.42 | +1.02 | +300.00% | 847 | 157 | 39.55% |
| MGM231215C00043000 | 2023-12-11 3:58PM EST | 43.00 | 1.01 | 1.03 | 1.07 | +0.78 | +339.13% | 1,083 | 1,225 | 38.09% |
| MGM231215C00043500 | 2023-12-11 3:57PM EST | 43.50 | 0.76 | 0.75 | 0.79 | +0.60 | +375.00% | 795 | 204 | 37.89% |
| MGM231215C00044000 | 2023-12-11 3:59PM EST | 44.00 | 0.56 | 0.54 | 0.56 | +0.44 | +366.67% | 624 | 6,237 | 37.60% |
| MGM231215C00044500 | 2023-12-11 3:59PM EST | 44.50 | 0.38 | 0.37 | 0.40 | +0.31 | +442.86% | 71 | 1 | 38.38% |
| MGM231215C00045000 | 2023-12-11 3:59PM EST | 45.00 | 0.28 | 0.26 | 0.28 | +0.24 | +600.00% | 211 | 1,305 | 39.16% |
| MGM231215C00046000 | 2023-12-11 3:57PM EST | 46.00 | 0.12 | 0.11 | 0.14 | +0.06 | +100.00% | 12 | 646 | 41.41% |
| MGM231215C00047000 | 2023-12-11 2:51PM EST | 47.00 | 0.05 | 0.05 | 0.08 | +0.04 | +400.00% | 1 | 1,313 | 45.31% |
| MGM231215C00048000 | 2023-12-11 1:51PM EST | 48.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 222 | 522 | 49.41% |
| MGM231215C00049000 | 2023-12-11 3:44PM EST | 49.00 | 0.03 | 0.01 | 0.08 | +0.02 | +200.00% | 54 | 389 | 56.25% |
| MGM231215C00050000 | 2023-12-11 2:53PM EST | 50.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 9 | 824 | 53.91% |
| MGM231215C00055000 | 2023-12-11 3:09PM EST | 55.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 1,954 | 84.38% |
| MGM231215C00060000 | 2023-11-16 9:30AM EST | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 279 | 96.88% |
| MGM231215C00065000 | 2023-09-15 2:44PM EST | 65.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 159 | 139.06% |
| MGM231215C00070000 | 2023-08-11 11:24AM EST | 70.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 42 | 15 | 194.53% |
| MGM231215C00075000 | 2023-08-02 1:17PM EST | 75.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 1 | 280.08% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM231215P00020000 | 2023-11-22 12:59PM EST | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 212 | 231.25% |
| MGM231215P00025000 | 2023-12-11 10:29AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 299 | 168.75% |
| MGM231215P00026000 | 2023-11-24 11:40AM EST | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 168.75% |
| MGM231215P00027000 | 2023-11-28 10:40AM EST | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 200 | 159.38% |
| MGM231215P00028000 | 2023-11-09 2:50PM EST | 28.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 9 | 6 | 198.83% |
| MGM231215P00029000 | 2023-11-22 12:27PM EST | 29.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 15 | 181.25% |
| MGM231215P00030000 | 2023-11-28 3:26PM EST | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 732 | 125.00% |
| MGM231215P00031000 | 2023-12-11 9:30AM EST | 31.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 255 | 115.63% |
| MGM231215P00032000 | 2023-12-05 3:45PM EST | 32.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 59 | 127.34% |
| MGM231215P00032500 | 2023-12-01 2:13PM EST | 32.50 | 0.02 | 0.00 | 0.61 | 0.00 | - | 1 | 1 | 181.25% |
| MGM231215P00033000 | 2023-12-06 1:41PM EST | 33.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 68 | 111.72% |
| MGM231215P00033500 | 2023-12-01 11:00AM EST | 33.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 100.00% |
| MGM231215P00034000 | 2023-12-05 3:56PM EST | 34.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 323 | 107.81% |
| MGM231215P00035000 | 2023-12-08 3:54PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 2,041 | 71.88% |
| MGM231215P00035500 | 2023-12-06 9:30AM EST | 35.50 | 0.19 | 0.00 | 0.18 | 0.00 | - | 4 | 4 | 103.52% |
| MGM231215P00036000 | 2023-12-11 3:58PM EST | 36.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 1 | 748 | 68.75% |
| MGM231215P00036500 | 2023-12-11 3:55PM EST | 36.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 350 | 15 | 71.09% |
| MGM231215P00037000 | 2023-12-08 3:16PM EST | 37.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 376 | 6,335 | 66.41% |
| MGM231215P00037500 | 2023-12-08 3:51PM EST | 37.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 168 | 61.72% |
| MGM231215P00038000 | 2023-12-11 2:55PM EST | 38.00 | 0.02 | 0.01 | 0.08 | -0.03 | -60.00% | 40 | 2,267 | 64.84% |
| MGM231215P00038500 | 2023-12-11 3:26PM EST | 38.50 | 0.01 | 0.01 | 0.09 | -0.10 | -90.91% | 7 | 769 | 60.94% |
| MGM231215P00039000 | 2023-12-11 1:16PM EST | 39.00 | 0.02 | 0.01 | 0.08 | -0.08 | -80.00% | 35 | 1,523 | 54.69% |
| MGM231215P00039500 | 2023-12-11 3:55PM EST | 39.50 | 0.04 | 0.02 | 0.03 | -0.11 | -73.33% | 28 | 889 | 45.70% |
| MGM231215P00040000 | 2023-12-11 3:32PM EST | 40.00 | 0.04 | 0.02 | 0.10 | -0.18 | -81.82% | 68 | 3,692 | 52.73% |
| MGM231215P00040500 | 2023-12-11 3:46PM EST | 40.50 | 0.04 | 0.04 | 0.06 | -0.37 | -90.24% | 30 | 2,072 | 41.41% |
| MGM231215P00041000 | 2023-12-11 3:25PM EST | 41.00 | 0.07 | 0.06 | 0.09 | -0.48 | -87.27% | 85 | 932 | 39.65% |
| MGM231215P00041500 | 2023-12-11 2:21PM EST | 41.50 | 0.17 | 0.11 | 0.13 | -0.62 | -78.48% | 107 | 119 | 37.50% |
| MGM231215P00042000 | 2023-12-11 3:57PM EST | 42.00 | 0.19 | 0.18 | 0.20 | -0.85 | -81.73% | 312 | 910 | 36.23% |
| MGM231215P00042500 | 2023-12-11 3:30PM EST | 42.50 | 0.29 | 0.29 | 0.32 | -2.30 | -88.80% | 49 | 5 | 36.04% |
| MGM231215P00043000 | 2023-12-11 3:04PM EST | 43.00 | 0.58 | 0.45 | 0.50 | -1.87 | -76.33% | 111 | 270 | 36.52% |
| MGM231215P00044000 | 2023-12-11 3:55PM EST | 44.00 | 1.02 | 0.95 | 0.99 | -4.93 | -82.86% | 23 | 49 | 36.04% |
| MGM231215P00045000 | 2023-12-05 3:43PM EST | 45.00 | 5.85 | 1.67 | 1.73 | 0.00 | - | 2 | 0 | 38.48% |
| MGM231215P00046000 | 2023-12-11 3:35PM EST | 46.00 | 2.59 | 2.52 | 2.60 | -3.96 | -60.46% | 2 | 0 | 41.50% |
| MGM231215P00047000 | 2023-11-08 11:04AM EST | 47.00 | 8.05 | 5.25 | 5.95 | 0.00 | - | 8 | 2 | 171.09% |
| MGM231215P00048000 | 2023-12-11 3:58PM EST | 48.00 | 4.50 | 4.40 | 4.55 | -4.60 | -50.55% | 2 | 0 | 55.86% |
| MGM231215P00049000 | 2023-11-08 11:49AM EST | 49.00 | 10.05 | 7.20 | 7.90 | 0.00 | - | 2 | 0 | 198.63% |
| MGM231215P00050000 | 2023-11-20 9:37AM EST | 50.00 | 10.15 | 6.40 | 6.70 | 0.00 | - | 2 | 0 | 73.24% |
| MGM231215P00055000 | 2023-12-05 12:09PM EST | 55.00 | 15.40 | 11.40 | 11.50 | 0.00 | - | 1 | 0 | 96.88% |
| MGM231215P00060000 | 2023-11-30 9:45AM EST | 60.00 | 20.75 | 16.40 | 16.50 | 0.00 | - | 1 | 0 | 126.56% |
| MGM231215P00065000 | 2023-09-19 9:08AM EST | 65.00 | 25.85 | 28.90 | 29.20 | 0.00 | - | 1 | 0 | 659.67% |
| MGM231215P00070000 | 2023-11-21 9:35AM EST | 70.00 | 30.30 | 25.75 | 27.00 | 0.00 | - | - | 0 | 274.22% |
© 2023 Yahoo. All rights reserved.