MLCO - Melco Resorts & Entertainment Limited
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO230609C00010000 | 2023-05-18 9:50AM EDT | 10.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| MLCO230609C00010500 | 2023-06-06 11:58AM EDT | 10.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MLCO230609C00011000 | 2023-06-06 2:49PM EDT | 11.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 0.00% |
| MLCO230609C00011500 | 2023-06-05 10:41AM EDT | 11.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 17 | 1,031 | 0.00% |
| MLCO230609C00012000 | 2023-06-06 12:38PM EDT | 12.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 810 | 6.25% |
| MLCO230609C00012500 | 2023-06-06 3:16PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 25.00% |
| MLCO230609C00013000 | 2023-05-22 11:26AM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 25.00% |
| MLCO230609C00013500 | 2023-06-02 3:41PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| MLCO230609C00014000 | 2023-05-08 12:15PM EDT | 14.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| MLCO230609C00015000 | 2023-05-12 1:56PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MLCO230609C00017000 | 2023-05-03 3:33PM EDT | 17.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 231.25% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO230609P00008000 | 2023-05-03 1:37PM EDT | 8.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 336 | 224 | 264.06% |
| MLCO230609P00008500 | 2023-05-03 1:38PM EDT | 8.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 112 | 112 | 200.00% |
| MLCO230609P00009000 | 2023-05-23 12:45PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 101 | 50.00% |
| MLCO230609P00010000 | 2023-05-31 10:01AM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 107 | 50.00% |
| MLCO230609P00010500 | 2023-05-30 1:27PM EDT | 10.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 50.00% |
| MLCO230609P00011000 | 2023-06-05 3:03PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 25.00% |
| MLCO230609P00011500 | 2023-06-06 3:02PM EDT | 11.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 33 | 12.50% |
| MLCO230609P00012000 | 2023-06-02 3:52PM EDT | 12.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.