Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,288.85 -50.21 (-3.75%)
MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503C00031500 | 2024-04-25 9:52AM EDT | 31.50 | 10.65 | 8.40 | 8.85 | 0.00 | - | - | 2 | 158.20% |
| MGM240503C00035000 | 2024-04-19 12:42PM EDT | 35.00 | 7.45 | 5.10 | 5.25 | 0.00 | - | 1 | 1 | 107.42% |
| MGM240503C00037000 | 2024-04-16 10:45AM EDT | 37.00 | 6.00 | 2.95 | 3.40 | 0.00 | - | - | 1 | 73.44% |
| MGM240503C00038000 | 2024-04-30 1:07PM EDT | 38.00 | 2.59 | 2.50 | 2.56 | -1.16 | -30.93% | 229 | 245 | 83.40% |
| MGM240503C00039000 | 2024-04-30 10:11AM EDT | 39.00 | 2.20 | 1.84 | 1.95 | -2.00 | -47.62% | 10 | 1 | 83.98% |
| MGM240503C00039500 | 2024-04-30 10:16AM EDT | 39.50 | 1.85 | 1.54 | 1.60 | -0.69 | -27.17% | 6 | 8 | 81.25% |
| MGM240503C00040000 | 2024-04-30 12:34PM EDT | 40.00 | 1.38 | 1.29 | 1.33 | -0.83 | -37.56% | 72 | 232 | 80.76% |
| MGM240503C00040500 | 2024-04-30 1:03PM EDT | 40.50 | 1.08 | 1.06 | 1.09 | -0.81 | -42.86% | 65 | 68 | 79.98% |
| MGM240503C00041000 | 2024-04-30 1:08PM EDT | 41.00 | 0.88 | 0.85 | 0.88 | -0.72 | -45.00% | 96 | 133 | 79.00% |
| MGM240503C00041500 | 2024-04-30 11:33AM EDT | 41.50 | 0.81 | 0.67 | 0.70 | -0.52 | -39.10% | 10 | 294 | 78.03% |
| MGM240503C00042000 | 2024-04-30 12:57PM EDT | 42.00 | 0.57 | 0.53 | 0.55 | -0.60 | -51.28% | 37 | 505 | 77.64% |
| MGM240503C00042500 | 2024-04-30 1:11PM EDT | 42.50 | 0.44 | 0.41 | 0.43 | -0.47 | -51.65% | 60 | 103 | 77.34% |
| MGM240503C00043000 | 2024-04-30 1:10PM EDT | 43.00 | 0.33 | 0.31 | 0.34 | -0.39 | -54.17% | 24 | 426 | 77.15% |
| MGM240503C00043500 | 2024-04-30 11:06AM EDT | 43.50 | 0.30 | 0.23 | 0.27 | -0.30 | -50.00% | 3 | 390 | 77.34% |
| MGM240503C00044000 | 2024-04-30 12:33PM EDT | 44.00 | 0.20 | 0.17 | 0.21 | -0.26 | -56.52% | 11 | 536 | 77.34% |
| MGM240503C00044500 | 2024-04-30 10:43AM EDT | 44.50 | 0.17 | 0.13 | 0.16 | -0.20 | -54.05% | 7 | 144 | 77.73% |
| MGM240503C00045000 | 2024-04-30 10:52AM EDT | 45.00 | 0.14 | 0.10 | 0.13 | -0.13 | -48.15% | 58 | 3,195 | 78.91% |
| MGM240503C00045500 | 2024-04-30 12:58PM EDT | 45.50 | 0.09 | 0.07 | 0.10 | -0.14 | -60.87% | 35 | 82 | 78.91% |
| MGM240503C00046000 | 2024-04-30 11:37AM EDT | 46.00 | 0.08 | 0.06 | 0.09 | -0.08 | -50.00% | 2 | 252 | 81.64% |
| MGM240503C00046500 | 2024-04-29 3:26PM EDT | 46.50 | 0.12 | 0.04 | 0.08 | 0.00 | - | 4 | 37 | 82.81% |
| MGM240503C00047000 | 2024-04-29 11:54AM EDT | 47.00 | 0.11 | 0.03 | 0.07 | 0.00 | - | 4 | 377 | 84.77% |
| MGM240503C00047500 | 2024-04-22 2:17PM EDT | 47.50 | 0.13 | 0.00 | 0.98 | 0.00 | - | 3 | 14 | 152.73% |
| MGM240503C00048000 | 2024-04-30 10:08AM EDT | 48.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 2 | 142 | 85.94% |
| MGM240503C00048500 | 2024-04-29 10:49AM EDT | 48.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 8 | 25 | 78.13% |
| MGM240503C00049000 | 2024-04-24 12:02PM EDT | 49.00 | 0.01 | 0.00 | 0.33 | -0.07 | -87.50% | 1 | 37 | 128.52% |
| MGM240503C00049500 | 2024-04-29 10:48AM EDT | 49.50 | 0.22 | 0.00 | 0.04 | 0.00 | - | 8 | 24 | 92.19% |
| MGM240503C00050000 | 2024-04-29 1:47PM EDT | 50.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 116 | 92.19% |
| MGM240503C00051000 | 2024-04-25 1:46PM EDT | 51.00 | 0.01 | 0.00 | 1.46 | 0.00 | - | 14 | 75 | 216.80% |
| MGM240503C00052000 | 2024-04-23 9:30AM EDT | 52.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 114.06% |
| MGM240503C00053000 | 2024-04-15 12:00PM EDT | 53.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | 3 | 4 | 252.34% |
| MGM240503C00054000 | 2024-04-08 9:53AM EDT | 54.00 | 0.16 | 0.00 | 1.73 | 0.00 | - | - | 1 | 261.91% |
| MGM240503C00055000 | 2024-04-01 9:41AM EDT | 55.00 | 0.21 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 272.85% |
| MGM240503C00056000 | 2024-04-09 12:36PM EDT | 56.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | - | 2 | 272.66% |
| MGM240503C00057000 | 2024-04-04 9:44AM EDT | 57.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 302.15% |
| MGM240503C00060000 | 2024-04-03 3:59PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 164.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503P00033000 | 2024-04-16 12:00PM EDT | 33.00 | 0.17 | 0.00 | 2.14 | 0.00 | - | - | 6 | 230.66% |
| MGM240503P00034000 | 2024-04-30 11:12AM EDT | 34.00 | 0.04 | 0.03 | 0.22 | 0.00 | - | 54 | 34 | 104.30% |
| MGM240503P00034500 | 2024-04-30 11:40AM EDT | 34.50 | 0.27 | 0.02 | 0.26 | +0.24 | +800.00% | 8 | 26 | 99.22% |
| MGM240503P00035000 | 2024-04-30 1:08PM EDT | 35.00 | 0.07 | 0.07 | 0.09 | +0.05 | +250.00% | 13 | 29 | 80.47% |
| MGM240503P00035500 | 2024-04-30 10:46AM EDT | 35.50 | 0.08 | 0.10 | 0.12 | +0.01 | +14.29% | 1 | 26 | 79.30% |
| MGM240503P00036000 | 2024-04-30 12:46PM EDT | 36.00 | 0.14 | 0.14 | 0.16 | +0.08 | +133.33% | 10 | 44 | 77.73% |
| MGM240503P00036500 | 2024-04-30 10:16AM EDT | 36.50 | 0.16 | 0.19 | 0.22 | +0.08 | +100.00% | 99 | 47 | 76.95% |
| MGM240503P00037000 | 2024-04-30 12:31PM EDT | 37.00 | 0.26 | 0.26 | 0.29 | +0.15 | +136.36% | 114 | 26 | 75.78% |
| MGM240503P00037500 | 2024-04-30 11:48AM EDT | 37.50 | 0.34 | 0.35 | 0.38 | +0.17 | +100.00% | 11 | 13 | 74.90% |
| MGM240503P00038000 | 2024-04-30 11:26AM EDT | 38.00 | 0.42 | 0.47 | 0.51 | +0.21 | +100.00% | 5 | 28 | 74.90% |
| MGM240503P00038500 | 2024-04-30 1:05PM EDT | 38.50 | 0.64 | 0.63 | 0.66 | +0.25 | +64.10% | 4 | 15 | 75.00% |
| MGM240503P00039000 | 2024-04-30 11:57AM EDT | 39.00 | 0.78 | 0.80 | 0.85 | +0.37 | +90.24% | 17 | 547 | 74.80% |
| MGM240503P00039500 | 2024-04-30 1:07PM EDT | 39.50 | 1.00 | 1.02 | 1.06 | +0.47 | +88.68% | 22 | 120 | 74.80% |
| MGM240503P00040000 | 2024-04-30 1:10PM EDT | 40.00 | 1.25 | 1.26 | 1.29 | +0.62 | +98.41% | 32 | 309 | 74.12% |
| MGM240503P00040500 | 2024-04-30 1:03PM EDT | 40.50 | 1.52 | 1.52 | 1.55 | +0.70 | +85.37% | 41 | 30 | 73.05% |
| MGM240503P00041000 | 2024-04-30 12:42PM EDT | 41.00 | 1.81 | 1.82 | 1.85 | +0.80 | +79.21% | 54 | 395 | 72.46% |
| MGM240503P00041500 | 2024-04-30 1:13PM EDT | 41.50 | 2.15 | 2.13 | 2.18 | +0.84 | +64.12% | 680 | 99 | 71.09% |
| MGM240503P00042000 | 2024-04-30 11:13AM EDT | 42.00 | 2.30 | 2.46 | 2.54 | +0.76 | +49.35% | 10 | 501 | 69.34% |
| MGM240503P00042500 | 2024-04-30 11:16AM EDT | 42.50 | 2.65 | 2.84 | 2.91 | +0.88 | +49.72% | 9 | 169 | 67.38% |
| MGM240503P00043000 | 2024-04-29 1:44PM EDT | 43.00 | 2.06 | 3.25 | 3.35 | 0.00 | - | 55 | 256 | 67.77% |
| MGM240503P00043500 | 2024-04-30 10:13AM EDT | 43.50 | 3.30 | 3.65 | 3.75 | +0.68 | +25.95% | 1 | 66 | 62.89% |
| MGM240503P00044000 | 2024-04-30 1:00PM EDT | 44.00 | 4.03 | 4.10 | 4.20 | +1.24 | +44.44% | 260 | 214 | 60.94% |
| MGM240503P00044500 | 2024-04-29 10:09AM EDT | 44.50 | 3.14 | 4.40 | 4.65 | 0.00 | - | 1 | 25 | 66.41% |
| MGM240503P00045000 | 2024-04-30 10:39AM EDT | 45.00 | 4.70 | 5.00 | 5.15 | +1.00 | +27.03% | 20 | 2,732 | 71.88% |
| MGM240503P00045500 | 2024-04-23 9:45AM EDT | 45.50 | 3.05 | 5.40 | 6.15 | 0.00 | - | 1 | 2 | 96.68% |
| MGM240503P00046000 | 2024-04-30 1:00PM EDT | 46.00 | 5.94 | 5.90 | 6.20 | +1.54 | +35.00% | 69 | 189 | 91.41% |
| MGM240503P00046500 | 2024-04-29 12:13PM EDT | 46.50 | 4.88 | 6.25 | 7.15 | 0.00 | - | 1 | 2 | 96.48% |
| MGM240503P00047000 | 2024-04-12 3:20PM EDT | 47.00 | 4.51 | 6.65 | 7.70 | 0.00 | - | 1 | 58 | 96.88% |
| MGM240503P00048000 | 2024-04-10 2:53PM EDT | 48.00 | 4.00 | 7.80 | 8.25 | 0.00 | - | 1 | 53 | 120.31% |
| MGM240503P00050000 | 2024-04-12 1:17PM EDT | 50.00 | 6.90 | 9.85 | 10.25 | 0.00 | - | 1 | 0 | 139.84% |
© 2024 Yahoo. All rights reserved.