Singapore markets open in 2 hours 37 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,450.48 -237.57 (-0.36%) CMC Crypto 200
1,428.63 +13.87 (+0.98%)
MGM Resorts International (MGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240426C00045000 | 2024-04-23 2:33PM EDT | 2024-04-26 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 13 | 126 | 33.99% |
| MGM240503C00045000 | 2024-04-23 2:53PM EDT | 2024-05-03 | 0.59 | 0.56 | 0.59 | +0.11 | +22.92% | 86 | 3,668 | 46.44% |
| MGM240510C00045000 | 2024-04-23 1:58PM EDT | 2024-05-10 | 0.77 | 0.69 | 0.76 | +0.14 | +22.22% | 1 | 66 | 41.46% |
| MGM240517C00045000 | 2024-04-23 3:36PM EDT | 2024-05-17 | 0.91 | 0.86 | 0.89 | +0.14 | +18.18% | 28 | 1,017 | 38.38% |
| MGM240524C00045000 | 2024-04-18 10:58AM EDT | 2024-05-24 | 1.04 | 0.80 | 1.13 | -0.04 | -3.70% | 12 | 52 | 39.06% |
| MGM240531C00045000 | 2024-04-23 3:18PM EDT | 2024-05-31 | 1.16 | 1.10 | 1.23 | +0.16 | +16.00% | 11 | 12 | 37.31% |
| MGM240621C00045000 | 2024-04-23 1:30PM EDT | 2024-06-21 | 1.60 | 1.49 | 1.56 | +0.27 | +20.30% | 28 | 2,125 | 35.06% |
| MGM240719C00045000 | 2024-04-23 1:59PM EDT | 2024-07-19 | 2.09 | 1.96 | 2.03 | +0.02 | +0.97% | 4 | 11 | 34.72% |
| MGM240920C00045000 | 2024-04-23 11:19AM EDT | 2024-09-20 | 3.10 | 3.05 | 3.15 | +0.22 | +7.64% | 1 | 140 | 36.79% |
| MGM241220C00045000 | 2024-04-18 1:52PM EDT | 2024-12-20 | 4.31 | 4.30 | 4.50 | 0.00 | - | - | 1 | 38.77% |
| MGM250117C00045000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 4.76 | 4.65 | 4.80 | +0.06 | +1.28% | 1 | 2,230 | 38.75% |
| MGM250620C00045000 | 2024-04-05 3:49PM EDT | 2025-06-20 | 9.11 | 5.80 | 6.65 | 0.00 | - | 13 | 25 | 40.98% |
| MGM251219C00045000 | 2024-04-22 10:00AM EDT | 2025-12-19 | 8.15 | 8.15 | 8.45 | 0.00 | - | 1 | 71 | 42.54% |
| MGM260116C00045000 | 2024-04-15 3:37PM EDT | 2026-01-16 | 8.95 | 8.25 | 8.75 | 0.00 | - | 2 | 137 | 42.94% |
| MGM261218C00045000 | 2024-04-18 9:44AM EDT | 2026-12-18 | 10.50 | 9.05 | 11.30 | 0.00 | - | 5 | 17 | 44.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240426P00045000 | 2024-04-22 3:55PM EDT | 2024-04-26 | 2.79 | 2.08 | 2.28 | 0.00 | - | 36 | 214 | 42.19% |
| MGM240503P00045000 | 2024-04-17 2:05PM EDT | 2024-05-03 | 3.00 | 2.59 | 2.67 | 0.00 | - | 6 | 3,598 | 43.65% |
| MGM240510P00045000 | 2024-04-22 9:31AM EDT | 2024-05-10 | 2.33 | 2.25 | 2.84 | 0.00 | - | 3 | 7 | 39.36% |
| MGM240517P00045000 | 2024-04-23 2:37PM EDT | 2024-05-17 | 2.73 | 2.84 | 2.89 | -0.42 | -13.33% | 19 | 837 | 34.67% |
| MGM240524P00045000 | 2024-04-11 2:25PM EDT | 2024-05-24 | 1.92 | 2.92 | 3.05 | 0.00 | - | - | 5 | 34.18% |
| MGM240531P00045000 | 2024-04-23 9:45AM EDT | 2024-05-31 | 3.10 | 3.00 | 3.15 | -0.45 | -12.68% | 2 | 9 | 32.91% |
| MGM240621P00045000 | 2024-04-23 1:42PM EDT | 2024-06-21 | 3.25 | 3.30 | 3.40 | -0.35 | -9.72% | 24 | 2,537 | 30.40% |
| MGM240920P00045000 | 2024-04-23 1:11PM EDT | 2024-09-20 | 4.30 | 4.30 | 4.40 | -0.35 | -7.53% | 11 | 99 | 28.54% |
| MGM250117P00045000 | 2024-04-22 2:53PM EDT | 2025-01-17 | 5.30 | 5.15 | 5.45 | -0.25 | -4.50% | 78 | 1,302 | 28.55% |
| MGM250620P00045000 | 2024-04-09 12:45PM EDT | 2025-06-20 | 5.10 | 6.05 | 6.40 | 0.00 | - | 10 | 24 | 27.95% |
| MGM251219P00045000 | 2024-03-13 10:55AM EDT | 2025-12-19 | 7.35 | 7.05 | 7.35 | 0.00 | - | 10 | 104 | 27.70% |
| MGM260116P00045000 | 2024-04-12 3:16PM EDT | 2026-01-16 | 7.80 | 6.75 | 7.45 | 0.00 | - | 2 | 96 | 27.53% |
| MGM261218P00045000 | 2024-02-09 2:54PM EDT | 2026-12-18 | 7.75 | 7.25 | 11.30 | 0.00 | - | - | 1 | 36.22% |
© 2024 Yahoo. All rights reserved.