Advertisement
U.S. markets closed

MGM Resorts International (MGM)

NYSE - NYSE Delayed Price. Currency in USD
47.21+0.61 (+1.31%)
At close: 04:00PM EDT
47.11 -0.10 (-0.21%)
After hours: 05:03PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM240328C000340002024-03-13 9:40AM EDT34.009.1512.7513.700.00--0262.50%
MGM240328C000360002024-03-27 1:27PM EDT36.0010.1410.7511.550.00-11384.38%
MGM240328C000370002024-03-05 3:05PM EDT37.005.589.9010.400.00-11307.03%
MGM240328C000380002024-03-14 9:46AM EDT38.005.378.709.350.00-114261.72%
MGM240328C000390002024-03-26 10:01AM EDT39.007.107.808.700.00-22185.94%
MGM240328C000400002024-03-15 1:43PM EDT40.007.487.057.35+4.18+126.67%14210.94%
MGM240328C000410002024-03-26 3:55PM EDT41.005.505.756.800.00-1028157.81%
MGM240328C000415002024-03-27 2:19PM EDT41.504.645.105.850.00-44173.44%
MGM240328C000420002024-03-28 3:30PM EDT42.005.205.055.80+2.34+81.82%4111179.69%
MGM240328C000425002024-03-26 10:00AM EDT42.503.854.555.200.00-335154.69%
MGM240328C000430002024-03-27 11:05AM EDT43.003.243.904.400.00-871147.27%
MGM240328C000435002024-03-26 12:45PM EDT43.503.853.653.95+1.03+36.52%3135109.38%
MGM240328C000440002024-03-28 3:26PM EDT44.003.382.323.40+1.06+45.69%19111120.31%
MGM240328C000445002024-03-28 3:16PM EDT44.502.772.412.94+1.07+62.94%7150113.67%
MGM240328C000450002024-03-28 3:06PM EDT45.002.221.792.37+0.72+48.00%2553987.50%
MGM240328C000455002024-03-28 3:49PM EDT45.501.701.641.96+0.77+82.80%9988260.94%
MGM240328C000460002024-03-28 3:29PM EDT46.001.441.091.38+0.84+140.00%4624860.35%
MGM240328C000465002024-03-28 3:52PM EDT46.500.670.550.88+0.35+109.38%34158544.53%
MGM240328C000470002024-03-28 3:47PM EDT47.000.250.010.47+0.17+212.50%3891,19936.13%
MGM240328C000475002024-03-28 3:30PM EDT47.500.030.000.08-0.01-25.00%5,11636719.34%
MGM240328C000480002024-03-28 2:33PM EDT48.000.010.000.23-0.04-80.00%2303953.91%
MGM240328C000485002024-03-26 10:09AM EDT48.500.040.000.030.00-330335.94%
MGM240328C000490002024-03-22 11:15AM EDT49.000.010.000.320.00-12572.85%
MGM240328C000495002024-03-22 10:15AM EDT49.500.010.000.740.00-919116.60%
MGM240328C000500002024-03-27 11:57AM EDT50.000.010.000.010.00-11753.13%
MGM240328C000510002024-02-14 10:52AM EDT51.000.160.000.030.00-202073.44%
MGM240328C000520002024-03-07 4:02PM EDT52.000.010.002.130.00-11274.61%
MGM240328C000530002024-02-13 12:32PM EDT53.000.510.000.750.00--2203.52%
MGM240328C000550002024-02-13 4:57PM EDT55.000.580.000.750.00--41245.31%
MGM240328C000600002024-03-25 10:49AM EDT60.000.030.000.010.00-11168.75%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM240328P000350002024-03-15 10:55AM EDT35.000.020.000.960.00-101454.69%
MGM240328P000360002024-03-13 9:30AM EDT36.000.030.000.960.00-616421.88%
MGM240328P000370002024-03-04 11:36AM EDT37.000.120.000.010.00-333175.00%
MGM240328P000380002024-03-07 1:01PM EDT38.000.120.000.010.00-1233156.25%
MGM240328P000385002024-03-20 11:55AM EDT38.500.090.000.800.00-816323.44%
MGM240328P000390002024-03-18 10:44AM EDT39.000.040.000.800.00-1444308.20%
MGM240328P000400002024-03-27 2:36PM EDT40.000.010.000.040.00-288148.44%
MGM240328P000405002024-03-18 9:51AM EDT40.500.130.000.780.00-121260.55%
MGM240328P000410002024-03-26 9:45AM EDT41.000.260.000.020.00-183118.75%
MGM240328P000415002024-03-25 2:36PM EDT41.500.010.000.020.00-104117109.38%
MGM240328P000420002024-03-25 2:27PM EDT42.000.020.000.710.00-78521208.98%
MGM240328P000425002024-03-26 9:49AM EDT42.500.020.000.010.00-18281.25%
MGM240328P000430002024-03-27 10:52AM EDT43.000.060.000.010.00-334575.00%
MGM240328P000435002024-03-26 12:59PM EDT43.500.020.000.890.00-35355178.52%
MGM240328P000440002024-03-26 1:55PM EDT44.000.010.000.70-0.05-83.33%1336148.24%
MGM240328P000445002024-03-27 11:56AM EDT44.500.080.000.750.00-358136.52%
MGM240328P000450002024-03-28 12:46PM EDT45.000.020.000.840.00-479126.76%
MGM240328P000455002024-03-27 1:59PM EDT45.500.090.000.400.00-407279.69%
MGM240328P000460002024-03-28 3:26PM EDT46.000.020.000.20-0.11-84.62%126164.45%
MGM240328P000465002024-03-28 12:51PM EDT46.500.010.000.51-0.24-96.00%383154.88%
MGM240328P000470002024-03-28 3:14PM EDT47.000.010.000.03-0.78-98.73%1657010.55%
MGM240328P000480002024-03-28 1:10PM EDT48.000.640.561.14-5.16-88.97%38067.58%
MGM240328P000500002024-02-12 2:09PM EDT50.003.886.907.350.00--0555.86%
MGM240328P000510002024-03-26 10:06AM EDT51.004.703.554.300.00-1010114.06%
MGM240328P000540002024-03-26 10:01AM EDT54.007.906.207.300.00-44248.05%