Singapore markets open in 1 hour
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,510.75 +2,235.44 (+3.65%) CMC Crypto 200
1,310.99 +425.46 (+48.05%)
MGM Resorts International (MGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240419C00040000 | 2024-04-18 3:49PM EDT | 2024-04-19 | 2.00 | 2.02 | 2.39 | -0.65 | -24.53% | 17 | 1,362 | 94.14% |
| MGM240426C00040000 | 2024-04-01 1:28PM EDT | 2024-04-26 | 8.19 | 1.95 | 2.58 | 0.00 | - | 1 | 4 | 54.30% |
| MGM240503C00040000 | 2024-03-25 12:24PM EDT | 2024-05-03 | 5.14 | 2.78 | 4.35 | 0.00 | - | 2 | 2 | 72.66% |
| MGM240510C00040000 | 2024-04-17 3:58PM EDT | 2024-05-10 | 3.05 | 2.75 | 3.30 | 0.00 | - | 100 | 102 | 52.98% |
| MGM240517C00040000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 3.10 | 3.10 | 3.20 | -0.69 | -18.21% | 45 | 64 | 43.80% |
| MGM240621C00040000 | 2024-04-18 2:44PM EDT | 2024-06-21 | 3.92 | 3.80 | 3.95 | -0.35 | -8.20% | 1 | 504 | 41.11% |
| MGM240920C00040000 | 2024-04-16 3:11PM EDT | 2024-09-20 | 6.05 | 3.45 | 5.40 | 0.00 | - | 1 | 231 | 40.48% |
| MGM250117C00040000 | 2024-04-17 12:16PM EDT | 2025-01-17 | 7.27 | 6.90 | 7.10 | 0.00 | - | 1 | 1,171 | 42.74% |
| MGM250620C00040000 | 2024-04-15 12:52PM EDT | 2025-06-20 | 9.55 | 8.65 | 8.85 | 0.00 | - | 1 | 51 | 44.36% |
| MGM251219C00040000 | 2024-03-28 2:16PM EDT | 2025-12-19 | 14.35 | 9.40 | 10.55 | 0.00 | - | 1 | 32 | 45.53% |
| MGM260116C00040000 | 2024-04-17 12:18PM EDT | 2026-01-16 | 10.95 | 9.55 | 10.85 | 0.00 | - | 1 | 1,061 | 45.97% |
| MGM261218C00040000 | 2024-03-28 2:23PM EDT | 2026-12-18 | 16.85 | 10.95 | 14.70 | 0.00 | - | 1 | 2 | 52.66% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240419P00040000 | 2024-04-18 11:13AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.13 | -0.02 | -50.00% | 2 | 1,243 | 71.09% |
| MGM240426P00040000 | 2024-04-18 2:03PM EDT | 2024-04-26 | 0.19 | 0.17 | 0.20 | +0.01 | +5.56% | 7 | 736 | 35.55% |
| MGM240503P00040000 | 2024-04-12 1:02PM EDT | 2024-05-03 | 0.62 | 0.66 | 0.71 | 0.00 | - | 35 | 45 | 45.75% |
| MGM240510P00040000 | 2024-04-18 12:33PM EDT | 2024-05-10 | 0.68 | 0.78 | 1.43 | -0.17 | -20.00% | 10 | 13 | 57.52% |
| MGM240517P00040000 | 2024-04-18 2:56PM EDT | 2024-05-17 | 0.96 | 0.93 | 0.96 | +0.13 | +15.66% | 1 | 196 | 39.01% |
| MGM240524P00040000 | 2024-04-16 1:26PM EDT | 2024-05-24 | 0.93 | 0.86 | 1.24 | 0.00 | - | 1 | 7 | 40.99% |
| MGM240621P00040000 | 2024-04-18 2:44PM EDT | 2024-06-21 | 1.44 | 1.44 | 1.52 | +0.09 | +6.67% | 11 | 1,503 | 35.11% |
| MGM240920P00040000 | 2024-04-15 9:45AM EDT | 2024-09-20 | 2.00 | 2.37 | 2.47 | 0.00 | - | 1 | 379 | 31.89% |
| MGM250117P00040000 | 2024-04-18 2:20PM EDT | 2025-01-17 | 3.38 | 3.35 | 3.55 | +0.13 | +4.00% | 51 | 4,105 | 31.84% |
| MGM250620P00040000 | 2024-04-17 10:15AM EDT | 2025-06-20 | 4.30 | 4.35 | 4.50 | 0.00 | - | 50 | 57 | 30.97% |
| MGM251219P00040000 | 2024-04-17 10:25AM EDT | 2025-12-19 | 5.15 | 5.20 | 5.40 | 0.00 | - | 1 | 78 | 30.32% |
| MGM260116P00040000 | 2024-04-12 1:29PM EDT | 2026-01-16 | 5.35 | 5.35 | 5.60 | 0.00 | - | 4 | 89 | 30.59% |
| MGM261218P00040000 | 2024-04-09 9:36AM EDT | 2026-12-18 | 5.72 | 6.10 | 6.75 | 0.00 | - | 10 | 9 | 29.21% |
© 2024 Yahoo. All rights reserved.