Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,847.35 +903.00 (+1.43%) CMC Crypto 200
1,344.44 -52.09 (-3.73%)
Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240719C00003000 | 2023-11-17 3:02PM EDT | 3.00 | 4.40 | 5.70 | 6.40 | 0.00 | - | 1 | 1 | 767.19% |
| MLCO240719C00005000 | 2024-04-17 11:04AM EDT | 5.00 | 1.65 | 0.65 | 1.65 | 0.00 | - | 10 | 240 | 75.78% |
| MLCO240719C00006000 | 2024-04-24 10:35AM EDT | 6.00 | 0.80 | 0.85 | 0.95 | 0.00 | - | 1 | 337 | 61.33% |
| MLCO240719C00007000 | 2024-04-26 3:07PM EDT | 7.00 | 0.48 | 0.45 | 0.50 | +0.03 | +6.67% | 23 | 666 | 60.16% |
| MLCO240719C00008000 | 2024-04-26 3:55PM EDT | 8.00 | 0.24 | 0.20 | 0.25 | +0.02 | +9.09% | 3,520 | 751 | 58.59% |
| MLCO240719C00009000 | 2024-04-24 11:40AM EDT | 9.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 472 | 57.81% |
| MLCO240719C00010000 | 2024-04-22 1:54PM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 1,728 | 59.38% |
| MLCO240719C00011000 | 2024-04-17 10:14AM EDT | 11.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 2,287 | 91.41% |
| MLCO240719C00012000 | 2024-04-23 3:21PM EDT | 12.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 40 | 1,328 | 92.58% |
| MLCO240719C00013000 | 2024-03-14 2:56PM EDT | 13.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 568 | 104.69% |
| MLCO240719C00014000 | 2024-02-12 3:42PM EDT | 14.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 10 | 38 | 116.41% |
| MLCO240719C00015000 | 2024-03-14 11:14AM EDT | 15.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 10 | 1,299 | 118.75% |
| MLCO240719C00017000 | 2024-02-13 2:22PM EDT | 17.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 91 | 130.47% |
| MLCO240719C00020000 | 2024-01-25 2:30PM EDT | 20.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 300 | 1,333 | 149.80% |
| MLCO240719C00022000 | 2023-06-20 10:06AM EDT | 22.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | - | 1 | 217.19% |
| MLCO240719C00025000 | 2023-11-07 2:31PM EDT | 25.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 47 | 190 | 178.13% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240719P00003000 | 2023-06-07 3:04PM EDT | 3.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 1,204 | 143.75% |
| MLCO240719P00004000 | 2023-12-13 4:04PM EDT | 4.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 84.38% |
| MLCO240719P00005000 | 2024-04-22 10:44AM EDT | 5.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 70 | 990 | 62.31% |
| MLCO240719P00006000 | 2024-04-26 12:11PM EDT | 6.00 | 0.45 | 0.45 | 0.55 | -0.10 | -18.18% | 3 | 419 | 56.06% |
| MLCO240719P00007000 | 2024-04-19 1:03PM EDT | 7.00 | 1.15 | 1.00 | 1.10 | 0.00 | - | 1 | 948 | 52.93% |
| MLCO240719P00008000 | 2024-04-24 12:59PM EDT | 8.00 | 1.90 | 1.75 | 1.85 | 0.00 | - | 2 | 1,740 | 54.88% |
| MLCO240719P00009000 | 2024-03-19 11:36AM EDT | 9.00 | 2.21 | 2.70 | 2.90 | 0.00 | - | 1 | 894 | 63.67% |
| MLCO240719P00010000 | 2024-04-01 12:01PM EDT | 10.00 | 2.65 | 3.50 | 3.80 | 0.00 | - | 400 | 120 | 75.78% |
| MLCO240719P00011000 | 2024-02-29 10:33AM EDT | 11.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | 5 | 8 | 0.00% |
| MLCO240719P00012000 | 2024-03-27 9:55AM EDT | 12.00 | 4.90 | 5.40 | 5.60 | 0.00 | - | 17 | 1,035 | 0.00% |
| MLCO240719P00013000 | 2023-12-22 11:46AM EDT | 13.00 | 4.20 | 4.60 | 4.80 | 0.00 | - | 2 | 15 | 0.00% |
| MLCO240719P00015000 | 2023-08-16 9:50AM EDT | 15.00 | 4.43 | 4.80 | 5.00 | 0.00 | - | 10 | 2,786 | 0.00% |
© 2024 Yahoo. All rights reserved.