Singapore markets open in 4 hours 18 minutes

Melco Resorts & Entertainment Limited (MLCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.53-0.06 (-0.70%)
As of 03:42PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MLCO240301C000060002024-01-30 1:22PM EST6.002.132.352.600.00--7218.75%
MLCO240301C000070002024-02-26 10:13AM EST7.001.501.451.55-0.40-21.05%1245103.13%
MLCO240301C000080002024-02-26 10:49AM EST8.000.740.650.70-0.36-32.73%6989.84%
MLCO240301C000085002024-02-26 12:53PM EST8.500.450.350.40+0.02+4.65%159390.63%
MLCO240301C000090002024-02-26 1:53PM EST9.000.180.150.20-0.07-28.00%97616188.67%
MLCO240301C000095002024-02-26 9:57AM EST9.500.080.050.15-0.04-33.33%115999.22%
MLCO240301C000100002024-02-23 9:43AM EST10.000.050.000.100.00-101292103.91%
MLCO240301C000105002024-02-20 3:35PM EST10.500.050.000.750.00-1035246.88%
MLCO240301C000110002024-02-15 11:41AM EST11.000.050.000.100.00-416146.09%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MLCO240301P000070002024-02-20 10:38AM EST7.000.100.000.050.00-23107.81%
MLCO240301P000080002024-02-26 1:47PM EST8.000.150.100.20-0.10-40.00%3716291.41%
MLCO240301P000085002024-02-26 9:38AM EST8.500.400.300.40+0.07+21.21%22491.80%
MLCO240301P000090002024-02-20 11:36AM EST9.001.000.650.700.00-55496.88%
MLCO240301P000100002024-01-17 3:28PM EST10.002.671.251.350.00--00.00%