Singapore markets open in 4 hours 5 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,811.78 +1,382.73 (+2.41%) CMC Crypto 200
1,271.14 +0.40 (+0.03%)
Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO250117C00001000 | 2023-04-13 9:51AM EDT | 1.00 | 12.00 | 9.70 | 10.90 | 0.00 | - | 1 | 1 | 0.00% |
| MLCO250117C00002000 | 2024-02-29 3:24PM EDT | 2.00 | 6.00 | 5.20 | 5.50 | 0.00 | - | 4 | 8 | 124.61% |
| MLCO250117C00003000 | 2024-04-30 9:59AM EDT | 3.00 | 4.10 | 4.10 | 4.50 | 0.00 | - | 3 | 108 | 81.25% |
| MLCO250117C00004000 | 2024-04-18 1:50PM EDT | 4.00 | 2.70 | 3.40 | 3.60 | 0.00 | - | 2 | 209 | 77.54% |
| MLCO250117C00005000 | 2024-05-02 2:27PM EDT | 5.00 | 2.80 | 2.60 | 2.80 | +0.10 | +3.70% | 20 | 303 | 68.16% |
| MLCO250117C00006000 | 2024-04-30 9:59AM EDT | 6.00 | 1.85 | 2.00 | 2.15 | 0.00 | - | 1 | 129 | 65.33% |
| MLCO250117C00007000 | 2024-05-02 3:12PM EDT | 7.00 | 1.55 | 1.45 | 1.55 | +0.20 | +14.81% | 1 | 451 | 60.25% |
| MLCO250117C00009000 | 2024-04-26 12:55PM EDT | 9.00 | 0.55 | 0.75 | 0.85 | 0.00 | - | 400 | 441 | 57.81% |
| MLCO250117C00010000 | 2024-05-02 2:34PM EDT | 10.00 | 0.56 | 0.50 | 0.60 | +0.11 | +24.44% | 240 | 1,295 | 55.76% |
| MLCO250117C00015000 | 2024-04-15 10:45AM EDT | 15.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 7 | 1,166 | 56.45% |
| MLCO250117C00020000 | 2024-03-07 10:49AM EDT | 20.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 1,003 | 71.29% |
| MLCO250117C00025000 | 2024-01-26 10:30AM EDT | 25.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 105 | 84.77% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO250117P00001000 | 2022-12-28 10:30AM EDT | 1.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 50.00% |
| MLCO250117P00002000 | 2024-01-05 12:10PM EDT | 2.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 30 | 96.88% |
| MLCO250117P00003000 | 2024-02-16 10:30AM EDT | 3.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 4 | 1,872 | 84.77% |
| MLCO250117P00004000 | 2024-02-20 11:14AM EDT | 4.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 5 | 68.56% |
| MLCO250117P00005000 | 2024-05-02 12:10PM EDT | 5.00 | 0.43 | 0.35 | 0.45 | -0.12 | -21.82% | 40 | 1,571 | 58.59% |
| MLCO250117P00007000 | 2024-04-30 9:59AM EDT | 7.00 | 1.20 | 1.05 | 1.20 | -0.05 | -4.00% | 1 | 1,444 | 50.59% |
| MLCO250117P00010000 | 2024-04-17 10:45AM EDT | 10.00 | 3.70 | 3.00 | 3.20 | 0.00 | - | 3 | 713 | 46.09% |
| MLCO250117P00015000 | 2023-07-06 1:12PM EDT | 15.00 | 4.40 | 3.80 | 4.00 | 0.00 | - | 1 | 153 | 0.00% |
| MLCO250117P00020000 | 2023-07-18 12:48PM EDT | 20.00 | 7.50 | 9.00 | 9.30 | 0.00 | - | 1 | 1 | 0.00% |
| MLCO250117P00025000 | 2023-05-23 2:38PM EDT | 25.00 | 14.30 | 11.70 | 12.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.