MGM - MGM Resorts International

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM191122C000250002019-11-11 3:04PM EST25.006.506.606.950.00-22128.13%
MGM191122C000260002019-10-31 10:19AM EST26.002.675.505.950.00-33202.34%
MGM191122C000265002019-10-11 2:39PM EST26.502.474.554.850.00-200.00%
MGM191122C000270002019-11-06 2:03PM EST27.003.534.704.850.00-1590.63%
MGM191122C000275002019-11-12 10:55AM EST27.504.004.204.350.00-17481.25%
MGM191122C000280002019-11-08 3:52PM EST28.003.462.873.850.00-289116.02%
MGM191122C000285002019-11-05 2:57PM EST28.501.983.253.350.00-112383.59%
MGM191122C000290002019-11-15 2:28PM EST29.002.082.762.840.00-53272.66%
MGM191122C000295002019-11-11 11:14AM EST29.501.741.852.390.00-16386.72%
MGM191122C000300002019-11-20 1:17PM EST30.001.641.761.810.00-421653.13%
MGM191122C000305002019-11-18 9:30AM EST30.500.761.271.320.00-422343.75%
MGM191122C000310002019-11-20 12:48PM EST31.001.040.780.820.00-3827230.47%
MGM191122C000315002019-11-21 1:46PM EST31.500.280.340.38-0.09-24.32%970523.44%
MGM191122C000320002019-11-21 11:53AM EST32.000.080.070.08-0.06-42.86%957618.16%
MGM191122C000325002019-11-21 9:50AM EST32.500.050.010.03+0.02+66.67%17524.61%
MGM191122C000335002019-11-11 3:02PM EST33.500.050.000.020.00-2411,00042.97%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM191122P000230002019-10-13 11:05PM EST23.000.290.000.000.00--050.00%
MGM191122P000235002019-10-16 11:12AM EST23.500.130.000.000.00--050.00%
MGM191122P000240002019-11-08 9:30AM EST24.000.010.002.130.00-44458.20%
MGM191122P000245002019-11-14 12:32PM EST24.500.010.002.130.00-43435.94%
MGM191122P000255002019-11-08 2:39PM EST25.500.020.000.020.00-200225128.13%
MGM191122P000260002019-10-22 2:33PM EST26.000.410.000.020.00-48118.75%
MGM191122P000265002019-11-04 1:09PM EST26.500.050.002.130.00-1021349.41%
MGM191122P000270002019-11-18 3:45PM EST27.000.010.000.020.00-2798.44%
MGM191122P000275002019-11-01 12:14PM EST27.500.240.002.130.00-1417306.84%
MGM191122P000280002019-11-08 2:59PM EST28.000.030.000.020.00-12479.69%
MGM191122P000285002019-11-04 3:09PM EST28.500.220.002.130.00-217264.45%
MGM191122P000290002019-11-19 9:30AM EST29.000.010.010.030.00-26067.19%
MGM191122P000295002019-11-18 9:54AM EST29.500.040.000.010.00-13850.00%
MGM191122P000300002019-11-18 9:56AM EST30.000.050.002.130.00-1040199.22%
MGM191122P000305002019-11-19 12:10PM EST30.500.030.010.060.00-139546.09%
MGM191122P000310002019-11-21 11:33AM EST31.000.030.010.04-0.01-25.00%539028.52%
MGM191122P000315002019-11-21 10:37AM EST31.500.120.060.08-0.06-33.33%2821219.73%
MGM191122P000320002019-11-20 12:35PM EST32.000.220.270.310.00-53051518.16%
MGM191122P000325002019-11-20 1:25PM EST32.500.82--+0.14+20.59%--0.00%