Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,132.50 +363.98 (+0.57%) CMC Crypto 200
1,387.15 +74.52 (+5.68%)
MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510C00025000 | 2024-04-30 2:21PM EDT | 25.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MGM240510C00029500 | 2024-05-01 12:45PM EDT | 29.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
| MGM240510C00032000 | 2024-04-29 10:46AM EDT | 32.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| MGM240510C00033000 | 2024-05-01 2:56PM EDT | 33.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 34 | 0.00% |
| MGM240510C00033500 | 2024-05-02 3:59PM EDT | 33.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MGM240510C00034000 | 2024-04-29 2:56PM EDT | 34.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| MGM240510C00035000 | 2024-05-03 12:17PM EDT | 35.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 110 | 281 | 0.00% |
| MGM240510C00036000 | 2024-04-29 1:47PM EDT | 36.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| MGM240510C00037000 | 2024-04-30 3:59PM EDT | 37.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | - | 75 | 0.00% |
| MGM240510C00038000 | 2024-05-03 2:51PM EDT | 38.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 47 | 189 | 0.00% |
| MGM240510C00038500 | 2024-05-03 1:12PM EDT | 38.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 18 | 92 | 0.00% |
| MGM240510C00039000 | 2024-05-03 12:41PM EDT | 39.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 14 | 467 | 0.00% |
| MGM240510C00039500 | 2024-05-03 11:25AM EDT | 39.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| MGM240510C00040000 | 2024-05-03 3:30PM EDT | 40.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 209 | 392 | 0.00% |
| MGM240510C00040500 | 2024-05-03 3:34PM EDT | 40.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 83 | 82 | 0.00% |
| MGM240510C00041000 | 2024-05-03 3:56PM EDT | 41.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 105 | 298 | 0.00% |
| MGM240510C00041500 | 2024-05-03 3:56PM EDT | 41.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 26 | 107 | 3.13% |
| MGM240510C00042000 | 2024-05-03 3:58PM EDT | 42.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 578 | 832 | 6.25% |
| MGM240510C00042500 | 2024-05-03 3:39PM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 259 | 395 | 6.25% |
| MGM240510C00043000 | 2024-05-03 3:58PM EDT | 43.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 47 | 97 | 12.50% |
| MGM240510C00043500 | 2024-05-03 3:10PM EDT | 43.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 12.50% |
| MGM240510C00044000 | 2024-05-03 3:49PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 291 | 12.50% |
| MGM240510C00044500 | 2024-05-03 9:30AM EDT | 44.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 12.50% |
| MGM240510C00045000 | 2024-05-03 2:28PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 167 | 25.00% |
| MGM240510C00045500 | 2024-05-02 10:30AM EDT | 45.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| MGM240510C00046000 | 2024-05-02 1:20PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 25.00% |
| MGM240510C00046500 | 2024-04-29 3:26PM EDT | 46.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 25.00% |
| MGM240510C00047000 | 2024-05-01 12:54PM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 62 | 25.00% |
| MGM240510C00047500 | 2024-05-02 9:33AM EDT | 47.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 25.00% |
| MGM240510C00048000 | 2024-04-29 10:20AM EDT | 48.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| MGM240510C00048500 | 2024-05-01 10:30AM EDT | 48.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 14 | 25.00% |
| MGM240510C00049000 | 2024-05-01 10:29AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 76 | 50.00% |
| MGM240510C00049500 | 2024-05-02 9:43AM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| MGM240510C00050000 | 2024-05-03 10:38AM EDT | 50.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| MGM240510C00051000 | 2024-05-03 10:38AM EDT | 51.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| MGM240510C00052000 | 2024-04-12 3:27PM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MGM240510C00053000 | 2024-04-15 12:04PM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| MGM240510C00054000 | 2024-04-05 12:03PM EDT | 54.00 | 0.24 | 0.00 | 0.94 | 0.00 | - | 1 | 1 | 182.42% |
| MGM240510C00056000 | 2024-04-01 10:45AM EDT | 56.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | - | 1 | 215.82% |
| MGM240510C00060000 | 2024-04-04 10:46AM EDT | 60.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 137.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510P00032500 | 2024-05-01 12:16PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| MGM240510P00033000 | 2024-05-01 12:17PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 50.00% |
| MGM240510P00033500 | 2024-05-01 12:28PM EDT | 33.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| MGM240510P00034000 | 2024-05-01 3:31PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| MGM240510P00034500 | 2024-05-02 9:42AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 182 | 50.00% |
| MGM240510P00035000 | 2024-05-02 12:53PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| MGM240510P00035500 | 2024-05-02 11:57AM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MGM240510P00036000 | 2024-05-03 12:49PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
| MGM240510P00037000 | 2024-05-03 12:50PM EDT | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 25.00% |
| MGM240510P00037500 | 2024-05-03 11:42AM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 25.00% |
| MGM240510P00038000 | 2024-05-03 3:07PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 83 | 12.50% |
| MGM240510P00038500 | 2024-05-03 3:56PM EDT | 38.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 12.50% |
| MGM240510P00039000 | 2024-05-03 11:44AM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| MGM240510P00039500 | 2024-05-03 1:32PM EDT | 39.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 12.50% |
| MGM240510P00040000 | 2024-05-03 3:39PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 185 | 6.25% |
| MGM240510P00040500 | 2024-05-03 3:39PM EDT | 40.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 589 | 592 | 3.13% |
| MGM240510P00041000 | 2024-05-03 3:48PM EDT | 41.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 90 | 250 | 0.39% |
| MGM240510P00041500 | 2024-05-03 3:41PM EDT | 41.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 23 | 118 | 0.00% |
| MGM240510P00042000 | 2024-05-03 3:33PM EDT | 42.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 15 | 215 | 0.00% |
| MGM240510P00042500 | 2024-05-03 3:33PM EDT | 42.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 11 | 59 | 0.00% |
| MGM240510P00043000 | 2024-04-30 3:54PM EDT | 43.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| MGM240510P00043500 | 2024-05-03 11:52AM EDT | 43.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| MGM240510P00044000 | 2024-05-02 1:06PM EDT | 44.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| MGM240510P00044500 | 2024-04-30 9:51AM EDT | 44.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| MGM240510P00045000 | 2024-05-03 1:28PM EDT | 45.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| MGM240510P00045500 | 2024-04-25 11:36AM EDT | 45.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240510P00046000 | 2024-05-02 12:23PM EDT | 46.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 0.00% |
| MGM240510P00046500 | 2024-05-02 9:32AM EDT | 46.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240510P00047000 | 2024-05-01 9:59AM EDT | 47.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| MGM240510P00048000 | 2024-04-11 2:27PM EDT | 48.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MGM240510P00051000 | 2024-04-29 9:45AM EDT | 51.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MGM240510P00052000 | 2024-05-02 11:32AM EDT | 52.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240510P00055000 | 2024-05-02 11:34AM EDT | 55.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.