Singapore markets close in 4 hours 49 minutes

Melco Resorts & Entertainment Limited (MLCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.71-0.13 (-1.66%)
At close: 04:00PM EDT
7.60 -0.11 (-1.43%)
After hours: 05:39PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MLCO240621C000050002024-04-26 9:36AM EDT5.001.501.953.100.00-11726.56%
MLCO240621C000060002024-05-22 9:41AM EDT6.002.761.651.800.00-12193.75%
MLCO240621C000070002024-06-17 2:08PM EDT7.000.850.700.800.00-30294115.63%
MLCO240621C000080002024-06-18 9:51AM EDT8.000.050.000.05-0.05-50.00%264250.00%
MLCO240621C000085002024-06-18 12:11PM EDT8.500.030.000.05-0.02-40.00%31,07198.44%
MLCO240621C000090002024-06-07 9:40AM EDT9.000.100.000.650.00-211,392330.47%
MLCO240621C000095002024-06-03 2:16PM EDT9.500.060.000.050.00-677688175.00%
MLCO240621C000100002024-05-20 1:18PM EDT10.000.160.000.050.00-3135206.25%
MLCO240621C000125002024-05-23 11:22AM EDT12.500.050.000.650.00--620614.84%
MLCO240621C000130002024-05-23 12:41PM EDT13.000.050.000.650.00--466644.53%
MLCO240621C000140002024-05-22 1:26PM EDT14.000.050.000.650.00--406699.22%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MLCO240621P000050002024-04-23 1:58PM EDT5.000.120.000.000.00--650.00%
MLCO240621P000060002024-05-16 10:47AM EDT6.000.050.000.750.00-1181503.13%
MLCO240621P000065002024-06-04 10:10AM EDT6.500.050.000.100.00-14185.94%
MLCO240621P000070002024-06-03 3:49PM EDT7.000.100.000.050.00-47161100.00%
MLCO240621P000075002024-06-17 12:01PM EDT7.500.070.000.100.00-88657.81%
MLCO240621P000080002024-06-17 1:05PM EDT8.000.300.250.400.00-52,82457.03%
MLCO240621P000085002024-05-31 2:22PM EDT8.500.700.500.900.00-25125159.38%
MLCO240621P000090002024-05-24 11:53AM EDT9.001.010.701.350.00-100173.44%
MLCO240621P000095002024-05-21 2:37PM EDT9.500.901.701.900.00--2146.88%