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
63,338.48 -629.69 (-0.98%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO260116C00001000 | 2023-10-11 2:12PM EDT | 1.00 | 8.50 | 4.50 | 8.50 | 0.00 | - | 1 | 1 | 0.00% |
| MLCO260116C00002000 | 2024-04-08 12:35PM EDT | 2.00 | 5.34 | 4.50 | 4.80 | 0.00 | - | - | 4 | 87.89% |
| MLCO260116C00003000 | 2024-04-08 2:55PM EDT | 3.00 | 4.54 | 3.80 | 6.50 | 0.00 | - | 3 | 29 | 163.67% |
| MLCO260116C00004000 | 2024-04-09 9:40AM EDT | 4.00 | 4.09 | 2.70 | 3.40 | 0.00 | - | 6 | 29 | 62.40% |
| MLCO260116C00005000 | 2024-04-23 12:43PM EDT | 5.00 | 2.72 | 2.55 | 2.80 | +0.12 | +4.62% | 5 | 228 | 67.43% |
| MLCO260116C00008000 | 2024-04-23 2:15PM EDT | 8.00 | 1.35 | 1.35 | 1.55 | 0.00 | - | 2 | 122 | 59.77% |
| MLCO260116C00010000 | 2024-04-26 3:53PM EDT | 10.00 | 0.96 | 0.80 | 1.10 | +0.11 | +12.94% | 23 | 123 | 56.84% |
| MLCO260116C00012000 | 2024-04-26 3:53PM EDT | 12.00 | 0.68 | 0.60 | 0.75 | +0.04 | +6.25% | 21 | 99 | 56.64% |
| MLCO260116C00015000 | 2024-04-26 1:36PM EDT | 15.00 | 0.40 | 0.35 | 0.50 | +0.05 | +14.29% | 60 | 331 | 56.64% |
| MLCO260116C00017000 | 2024-04-18 3:42PM EDT | 17.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 209 | 53.32% |
| MLCO260116C00020000 | 2024-04-26 10:01AM EDT | 20.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 30 | 683 | 55.96% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO260116P00003000 | 2023-11-14 12:31PM EDT | 3.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | - | 2 | 125.78% |
| MLCO260116P00004000 | 2024-03-22 9:49AM EDT | 4.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 2 | 5 | 59.57% |
| MLCO260116P00005000 | 2024-04-19 12:50PM EDT | 5.00 | 0.98 | 0.80 | 1.05 | 0.00 | - | 20 | 54 | 51.76% |
| MLCO260116P00008000 | 2024-04-01 10:28AM EDT | 8.00 | 2.07 | 2.40 | 2.70 | 0.00 | - | 1 | 61 | 47.46% |
| MLCO260116P00010000 | 2024-04-18 9:37AM EDT | 10.00 | 4.20 | 3.90 | 4.20 | 0.00 | - | 2 | 10 | 43.65% |
| MLCO260116P00012000 | 2024-04-11 2:07PM EDT | 12.00 | 5.05 | 5.60 | 5.90 | 0.00 | - | 5 | 94 | 39.94% |
© 2024 Yahoo. All rights reserved.