Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MGM240328C00034000 | 2024-03-13 9:40AM EDT | 34.00 | 9.15 | 12.75 | 13.70 | 0.00 | - | - | 0 | 262.50% |
MGM240328C00036000 | 2024-03-27 1:27PM EDT | 36.00 | 10.14 | 10.75 | 11.55 | 0.00 | - | 1 | 1 | 384.38% |
MGM240328C00037000 | 2024-03-05 3:05PM EDT | 37.00 | 5.58 | 9.90 | 10.40 | 0.00 | - | 1 | 1 | 307.03% |
MGM240328C00038000 | 2024-03-14 9:46AM EDT | 38.00 | 5.37 | 8.70 | 9.35 | 0.00 | - | 1 | 14 | 261.72% |
MGM240328C00039000 | 2024-03-26 10:01AM EDT | 39.00 | 7.10 | 7.80 | 8.70 | 0.00 | - | 2 | 2 | 185.94% |
MGM240328C00040000 | 2024-03-15 1:43PM EDT | 40.00 | 7.48 | 7.05 | 7.35 | +4.18 | +126.67% | 1 | 4 | 210.94% |
MGM240328C00041000 | 2024-03-26 3:55PM EDT | 41.00 | 5.50 | 5.75 | 6.80 | 0.00 | - | 10 | 28 | 157.81% |
MGM240328C00041500 | 2024-03-27 2:19PM EDT | 41.50 | 4.64 | 5.10 | 5.85 | 0.00 | - | 4 | 4 | 173.44% |
MGM240328C00042000 | 2024-03-28 3:30PM EDT | 42.00 | 5.20 | 5.05 | 5.80 | +2.34 | +81.82% | 4 | 111 | 179.69% |
MGM240328C00042500 | 2024-03-26 10:00AM EDT | 42.50 | 3.85 | 4.55 | 5.20 | 0.00 | - | 3 | 35 | 154.69% |
MGM240328C00043000 | 2024-03-27 11:05AM EDT | 43.00 | 3.24 | 3.90 | 4.40 | 0.00 | - | 8 | 71 | 147.27% |
MGM240328C00043500 | 2024-03-26 12:45PM EDT | 43.50 | 3.85 | 3.65 | 3.95 | +1.03 | +36.52% | 3 | 135 | 109.38% |
MGM240328C00044000 | 2024-03-28 3:26PM EDT | 44.00 | 3.38 | 2.32 | 3.40 | +1.06 | +45.69% | 19 | 111 | 120.31% |
MGM240328C00044500 | 2024-03-28 3:16PM EDT | 44.50 | 2.77 | 2.41 | 2.94 | +1.07 | +62.94% | 7 | 150 | 113.67% |
MGM240328C00045000 | 2024-03-28 3:06PM EDT | 45.00 | 2.22 | 1.79 | 2.37 | +0.72 | +48.00% | 25 | 539 | 87.50% |
MGM240328C00045500 | 2024-03-28 3:49PM EDT | 45.50 | 1.70 | 1.64 | 1.96 | +0.77 | +82.80% | 99 | 882 | 60.94% |
MGM240328C00046000 | 2024-03-28 3:29PM EDT | 46.00 | 1.44 | 1.09 | 1.38 | +0.84 | +140.00% | 46 | 248 | 60.35% |
MGM240328C00046500 | 2024-03-28 3:52PM EDT | 46.50 | 0.67 | 0.55 | 0.88 | +0.35 | +109.38% | 341 | 585 | 44.53% |
MGM240328C00047000 | 2024-03-28 3:47PM EDT | 47.00 | 0.25 | 0.01 | 0.47 | +0.17 | +212.50% | 389 | 1,199 | 36.13% |
MGM240328C00047500 | 2024-03-28 3:30PM EDT | 47.50 | 0.03 | 0.00 | 0.08 | -0.01 | -25.00% | 5,116 | 367 | 19.34% |
MGM240328C00048000 | 2024-03-28 2:33PM EDT | 48.00 | 0.01 | 0.00 | 0.23 | -0.04 | -80.00% | 230 | 39 | 53.91% |
MGM240328C00048500 | 2024-03-26 10:09AM EDT | 48.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 303 | 35.94% |
MGM240328C00049000 | 2024-03-22 11:15AM EDT | 49.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 1 | 25 | 72.85% |
MGM240328C00049500 | 2024-03-22 10:15AM EDT | 49.50 | 0.01 | 0.00 | 0.74 | 0.00 | - | 9 | 19 | 116.60% |
MGM240328C00050000 | 2024-03-27 11:57AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 53.13% |
MGM240328C00051000 | 2024-02-14 10:52AM EDT | 51.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 20 | 20 | 73.44% |
MGM240328C00052000 | 2024-03-07 4:02PM EDT | 52.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 274.61% |
MGM240328C00053000 | 2024-02-13 12:32PM EDT | 53.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | - | 2 | 203.52% |
MGM240328C00055000 | 2024-02-13 4:57PM EDT | 55.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | - | 41 | 245.31% |
MGM240328C00060000 | 2024-03-25 10:49AM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 168.75% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MGM240328P00035000 | 2024-03-15 10:55AM EDT | 35.00 | 0.02 | 0.00 | 0.96 | 0.00 | - | 10 | 1 | 454.69% |
MGM240328P00036000 | 2024-03-13 9:30AM EDT | 36.00 | 0.03 | 0.00 | 0.96 | 0.00 | - | 6 | 16 | 421.88% |
MGM240328P00037000 | 2024-03-04 11:36AM EDT | 37.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 3 | 33 | 175.00% |
MGM240328P00038000 | 2024-03-07 1:01PM EDT | 38.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 12 | 33 | 156.25% |
MGM240328P00038500 | 2024-03-20 11:55AM EDT | 38.50 | 0.09 | 0.00 | 0.80 | 0.00 | - | 8 | 16 | 323.44% |
MGM240328P00039000 | 2024-03-18 10:44AM EDT | 39.00 | 0.04 | 0.00 | 0.80 | 0.00 | - | 14 | 44 | 308.20% |
MGM240328P00040000 | 2024-03-27 2:36PM EDT | 40.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 88 | 148.44% |
MGM240328P00040500 | 2024-03-18 9:51AM EDT | 40.50 | 0.13 | 0.00 | 0.78 | 0.00 | - | 1 | 21 | 260.55% |
MGM240328P00041000 | 2024-03-26 9:45AM EDT | 41.00 | 0.26 | 0.00 | 0.02 | 0.00 | - | 1 | 83 | 118.75% |
MGM240328P00041500 | 2024-03-25 2:36PM EDT | 41.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 104 | 117 | 109.38% |
MGM240328P00042000 | 2024-03-25 2:27PM EDT | 42.00 | 0.02 | 0.00 | 0.71 | 0.00 | - | 78 | 521 | 208.98% |
MGM240328P00042500 | 2024-03-26 9:49AM EDT | 42.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 81.25% |
MGM240328P00043000 | 2024-03-27 10:52AM EDT | 43.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 3 | 345 | 75.00% |
MGM240328P00043500 | 2024-03-26 12:59PM EDT | 43.50 | 0.02 | 0.00 | 0.89 | 0.00 | - | 35 | 355 | 178.52% |
MGM240328P00044000 | 2024-03-26 1:55PM EDT | 44.00 | 0.01 | 0.00 | 0.70 | -0.05 | -83.33% | 1 | 336 | 148.24% |
MGM240328P00044500 | 2024-03-27 11:56AM EDT | 44.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 58 | 136.52% |
MGM240328P00045000 | 2024-03-28 12:46PM EDT | 45.00 | 0.02 | 0.00 | 0.84 | 0.00 | - | 4 | 79 | 126.76% |
MGM240328P00045500 | 2024-03-27 1:59PM EDT | 45.50 | 0.09 | 0.00 | 0.40 | 0.00 | - | 40 | 72 | 79.69% |
MGM240328P00046000 | 2024-03-28 3:26PM EDT | 46.00 | 0.02 | 0.00 | 0.20 | -0.11 | -84.62% | 12 | 61 | 64.45% |
MGM240328P00046500 | 2024-03-28 12:51PM EDT | 46.50 | 0.01 | 0.00 | 0.51 | -0.24 | -96.00% | 38 | 31 | 54.88% |
MGM240328P00047000 | 2024-03-28 3:14PM EDT | 47.00 | 0.01 | 0.00 | 0.03 | -0.78 | -98.73% | 165 | 70 | 10.55% |
MGM240328P00048000 | 2024-03-28 1:10PM EDT | 48.00 | 0.64 | 0.56 | 1.14 | -5.16 | -88.97% | 38 | 0 | 67.58% |
MGM240328P00050000 | 2024-02-12 2:09PM EDT | 50.00 | 3.88 | 6.90 | 7.35 | 0.00 | - | - | 0 | 555.86% |
MGM240328P00051000 | 2024-03-26 10:06AM EDT | 51.00 | 4.70 | 3.55 | 4.30 | 0.00 | - | 10 | 10 | 114.06% |
MGM240328P00054000 | 2024-03-26 10:01AM EDT | 54.00 | 7.90 | 6.20 | 7.30 | 0.00 | - | 4 | 4 | 248.05% |