NYSE - Delayed Quote USD

MGM Resorts International (MGM)

41.09 -1.09 (-2.58%)
At close: April 26 at 4:00 PM EDT
41.13 +0.04 (+0.10%)
After hours: April 26 at 7:58 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MGM240503C00035000 4/19/2024 4:42 PM 35 7.45 6.10 6.30 0.00 0.00% 1 1 75.78%
MGM240503C00037000 4/16/2024 2:45 PM 37 6.00 4.25 4.40 0.00 0.00% - 1 67.19%
MGM240503C00038000 4/26/2024 3:45 PM 38 4.05 3.40 3.55 -0.70 -14.74% 556 317 65.43%
MGM240503C00039000 4/16/2024 2:30 PM 39 4.20 2.68 2.77 0.00 0.00% 1 1 65.43%
MGM240503C00040000 4/26/2024 6:33 PM 40 2.21 2.02 2.10 -0.59 -21.07% 219 17 64.75%
MGM240503C00040500 4/19/2024 5:59 PM 40.5 2.75 1.73 1.86 0.00 0.00% 1 1 65.72%
MGM240503C00041000 4/26/2024 7:26 PM 41 1.62 1.47 1.53 -0.56 -25.69% 20 6 64.16%
MGM240503C00041500 4/26/2024 6:51 PM 41.5 1.32 1.23 1.29 -0.51 -27.87% 144 25 63.87%
MGM240503C00042000 4/26/2024 7:55 PM 42 1.07 1.01 1.08 -0.33 -23.57% 51 142 63.38%
MGM240503C00042500 4/26/2024 7:16 PM 42.5 0.85 0.82 0.89 -0.42 -33.07% 43 69 62.89%
MGM240503C00043000 4/26/2024 6:51 PM 43 0.76 0.67 0.72 -0.48 -38.71% 287 188 62.70%
MGM240503C00043500 4/26/2024 7:55 PM 43.5 0.56 0.53 0.59 -0.35 -38.46% 129 32 62.50%
MGM240503C00044000 4/26/2024 7:56 PM 44 0.44 0.42 0.47 -0.22 -33.33% 414 156 62.21%
MGM240503C00044500 4/26/2024 4:54 PM 44.5 0.37 0.33 0.38 -0.16 -30.19% 32 91 62.31%
MGM240503C00045000 4/26/2024 7:50 PM 45 0.29 0.25 0.29 -0.16 -35.56% 3,552 3,792 61.72%
MGM240503C00045500 4/26/2024 2:51 PM 45.5 0.29 0.20 0.23 -0.06 -17.14% 19 69 62.11%
MGM240503C00046000 4/26/2024 7:42 PM 46 0.17 0.15 0.18 -0.10 -37.04% 33 226 62.11%
MGM240503C00046500 4/26/2024 5:51 PM 46.5 0.13 0.12 0.15 -0.12 -48.00% 11 23 63.09%
MGM240503C00047000 4/25/2024 4:07 PM 47 0.11 0.09 0.11 -0.01 -8.33% 10 377 62.70%
MGM240503C00047500 4/22/2024 6:17 PM 47.5 0.13 0.06 0.09 0.00 0.00% 3 14 62.50%
MGM240503C00048000 4/24/2024 2:45 PM 48 0.08 0.05 0.08 -0.03 -27.27% 2 112 64.45%
MGM240503C00049000 4/24/2024 4:02 PM 49 0.08 0.02 0.07 0.00 0.00% 1 37 66.80%
MGM240503C00050000 4/23/2024 6:15 PM 50 0.05 0.01 0.05 0.00 0.00% 1 106 68.36%
MGM240503C00051000 4/25/2024 5:46 PM 51 0.01 0.00 0.63 0.00 0.00% 14 75 117.19%
MGM240503C00052000 4/23/2024 1:30 PM 52 0.02 0.00 0.02 0.00 0.00% 1 7 68.75%
MGM240503C00053000 4/15/2024 4:00 PM 53 0.01 0.00 0.64 0.00 0.00% 3 4 132.23%
MGM240503C00054000 4/8/2024 1:53 PM 54 0.16 0.00 1.00 0.00 0.00% - 1 156.25%
MGM240503C00055000 4/1/2024 1:41 PM 55 0.21 0.00 0.75 0.00 0.00% 1 2 151.76%
MGM240503C00056000 4/9/2024 4:36 PM 56 0.10 0.00 0.75 0.00 0.00% - 2 158.40%
MGM240503C00057000 4/4/2024 1:44 PM 57 0.05 0.00 0.75 0.00 0.00% 1 1 164.84%
MGM240503C00060000 4/3/2024 7:59 PM 60 0.05 0.00 0.05 0.00 0.00% 1 2 115.63%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MGM240503P00033000 4/16/2024 4:00 PM 33 0.17 0.01 0.75 0.00 0.00% - 6 132.23%
MGM240503P00036000 4/26/2024 6:44 PM 36 0.11 0.11 0.14 0.00 0.00% 38 16 67.19%
MGM240503P00037000 4/26/2024 7:42 PM 37 0.20 0.20 0.23 0.09 81.82% 2 22 65.33%
MGM240503P00038000 4/26/2024 6:33 PM 38 0.32 0.35 0.40 0.19 146.15% 11 18 64.84%
MGM240503P00039000 4/26/2024 7:43 PM 39 0.55 0.56 0.63 0.17 44.74% 527 25 63.28%
MGM240503P00039500 4/26/2024 6:33 PM 39.5 0.64 0.71 0.78 0.24 60.00% 103 8 62.89%
MGM240503P00040000 4/26/2024 7:55 PM 40 0.93 0.89 0.97 0.39 72.22% 208 143 62.89%
MGM240503P00040500 4/26/2024 7:43 PM 40.5 1.09 1.12 1.17 0.43 65.15% 11 17 63.09%
MGM240503P00041000 4/26/2024 7:27 PM 41 1.20 1.35 1.40 0.50 71.43% 45 40 62.60%
MGM240503P00041500 4/26/2024 7:59 PM 41.5 1.62 1.61 1.66 0.67 70.53% 49 53 62.31%
MGM240503P00042000 4/26/2024 7:55 PM 42 1.92 1.90 1.96 0.73 61.34% 654 607 62.31%
MGM240503P00042500 4/26/2024 7:18 PM 42.5 1.99 2.18 2.27 0.58 41.13% 77 172 61.04%
MGM240503P00043000 4/26/2024 7:42 PM 43 2.46 2.51 2.61 0.77 45.56% 19 264 60.45%
MGM240503P00044000 4/26/2024 3:11 PM 44 2.79 3.25 3.40 0.34 13.88% 1 214 60.45%
MGM240503P00044500 4/25/2024 4:21 PM 44.5 2.69 3.65 3.80 0.00 0.00% 3 25 59.77%
MGM240503P00045000 4/26/2024 7:54 PM 45 4.15 4.10 4.20 1.15 38.33% 4 3,589 59.38%
MGM240503P00045500 4/23/2024 1:45 PM 45.5 3.05 4.50 4.70 0.00 0.00% 1 2 59.96%
MGM240503P00046000 4/26/2024 7:57 PM 46 5.05 4.95 5.15 1.05 26.25% 275 152 59.57%
MGM240503P00047000 4/12/2024 7:20 PM 47 4.51 5.80 6.10 0.00 0.00% 1 58 52.34%
MGM240503P00048000 4/10/2024 6:53 PM 48 4.00 6.65 7.75 0.00 0.00% 1 53 90.82%
MGM240503P00050000 4/12/2024 5:17 PM 50 6.90 8.80 10.90 0.00 0.00% 1 0 154.49%

Related Tickers

WYNN Wynn Resorts, Limited
95.88
-0.75%
 
CZR Caesars Entertainment, Inc.
36.61
-3.76%
 
LVS Las Vegas Sands Corp.
45.45
-0.22%
 
PENN PENN Entertainment, Inc.
16.86
-1.92%
 
MLCO Melco Resorts & Entertainment Limited
6.34
+0.48%
 
BYD Boyd Gaming Corporation
53.18
-15.44%
 
RRR Red Rock Resorts, Inc.
54.12
-8.63%
 
MTN Vail Resorts, Inc.
198.33
-0.35%
 
HGV Hilton Grand Vacations Inc.
44.34
-0.16%
 
BALY Bally's Corporation
13.96
-0.29%