Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,917.05 +2,616.35 (+4.41%) CMC Crypto 200
1,340.50 +63.52 (+4.98%)
Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO241018C00004000 | 2024-04-30 9:31AM EDT | 4.00 | 3.30 | 3.40 | 3.50 | 0.00 | - | 1 | 3 | 80.08% |
| MLCO241018C00005000 | 2024-05-02 11:18AM EDT | 5.00 | 2.35 | 2.50 | 2.65 | 0.00 | - | 5 | 9 | 67.77% |
| MLCO241018C00006000 | 2024-05-02 11:18AM EDT | 6.00 | 1.70 | 1.80 | 1.90 | 0.00 | - | 90 | 97 | 62.70% |
| MLCO241018C00007000 | 2024-05-03 3:11PM EDT | 7.00 | 1.25 | 1.20 | 1.35 | +0.25 | +25.00% | 4 | 2,527 | 59.67% |
| MLCO241018C00008000 | 2024-05-03 3:01PM EDT | 8.00 | 0.80 | 0.80 | 0.85 | +0.05 | +6.67% | 241 | 611 | 56.54% |
| MLCO241018C00009000 | 2024-05-03 11:26AM EDT | 9.00 | 0.55 | 0.50 | 0.60 | +0.15 | +37.50% | 2 | 818 | 56.45% |
| MLCO241018C00010000 | 2024-05-03 2:47PM EDT | 10.00 | 0.35 | 0.30 | 0.45 | -0.07 | -16.67% | 2 | 682 | 57.13% |
| MLCO241018C00011000 | 2024-05-03 1:15PM EDT | 11.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 73 | 12 | 57.23% |
| MLCO241018C00012000 | 2024-04-17 11:00AM EDT | 12.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 65 | 50.39% |
| MLCO241018C00013000 | 2024-04-25 12:23PM EDT | 13.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 18 | 52.73% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO241018P00003000 | 2024-04-17 9:39AM EDT | 3.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 100 | 101.95% |
| MLCO241018P00004000 | 2024-04-23 9:49AM EDT | 4.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 30 | 195 | 65.63% |
| MLCO241018P00005000 | 2024-04-22 10:08AM EDT | 5.00 | 0.38 | 0.20 | 0.30 | 0.00 | - | 5 | 207 | 60.94% |
| MLCO241018P00006000 | 2024-05-02 2:33PM EDT | 6.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 2 | 578 | 56.35% |
| MLCO241018P00007000 | 2024-05-02 3:27PM EDT | 7.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 3 | 272 | 53.03% |
| MLCO241018P00008000 | 2024-05-01 3:53PM EDT | 8.00 | 1.81 | 1.40 | 1.50 | 0.00 | - | 5 | 375 | 50.20% |
| MLCO241018P00010000 | 2024-04-16 1:57PM EDT | 10.00 | 3.27 | 2.90 | 3.10 | 0.00 | - | - | 10 | 55.57% |
© 2024 Yahoo. All rights reserved.