Singapore markets open in 4 hours 33 minutes

Melco Resorts & Entertainment Limited (MLCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.33-0.26 (-3.03%)
As of 03:26PM EST. Market open.
In the money
Show:ListStraddle
Strike:10.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MLCO240301C000100002024-02-23 9:43AM EST2024-03-010.050.000.050.00-101292109.38%
MLCO240308C000100002024-02-27 3:05PM EST2024-03-080.100.050.15-0.03-23.08%5035,02494.53%
MLCO240315C000100002024-02-26 10:08AM EST2024-03-150.160.100.150.00-125,77179.30%
MLCO240322C000100002024-02-26 10:07AM EST2024-03-220.180.100.200.00-1671.88%
MLCO240328C000100002024-02-27 12:53PM EST2024-03-280.170.150.25-0.23-57.50%102071.68%
MLCO240405C000100002024-02-26 10:24AM EST2024-04-050.250.150.250.00-2263.87%
MLCO240419C000100002024-02-27 1:53PM EST2024-04-190.280.250.30-0.10-26.32%383,13562.50%
MLCO240719C000100002024-02-26 2:46PM EST2024-07-190.720.650.700.00-296659.18%
MLCO241018C000100002024-02-21 3:54PM EST2024-10-181.000.951.050.00--3058.89%
MLCO250117C000100002024-02-27 10:39AM EST2025-01-171.301.201.300.00-501,22058.01%
MLCO250718C000100002024-02-20 10:21AM EST2025-07-181.601.601.700.00-41056.64%
MLCO260116C000100002024-02-22 3:58PM EST2026-01-161.961.902.100.00-118556.30%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MLCO240301P000100002024-01-17 3:28PM EST2024-03-012.671.251.350.00--00.00%
MLCO240315P000100002024-02-21 9:46AM EST2024-03-151.651.701.850.00-56875.00%
MLCO240419P000100002024-02-20 9:36AM EST2024-04-191.781.851.950.00-522858.01%
MLCO240719P000100002024-02-15 3:35PM EST2024-07-191.852.102.250.00-9089850.59%
MLCO250117P000100002024-02-22 2:57PM EST2025-01-172.622.452.600.00-141447.75%
MLCO260116P000100002024-02-15 11:21AM EST2026-01-162.672.853.100.00-11143.85%