MGM - MGM Resorts International

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM191206C000240002019-12-02 11:13AM EST24.007.430.000.000.00-990.00%
MGM191206C000255002019-11-05 2:28PM EST25.504.900.000.000.00-440.00%
MGM191206C000275002019-11-25 10:56AM EST27.504.650.000.000.00-110.00%
MGM191206C000285002019-10-28 2:57PM EST28.501.223.353.550.00--3128.52%
MGM191206C000290002019-12-02 12:28PM EST29.003.060.000.000.00-2220.00%
MGM191206C000295002019-11-22 12:00PM EST29.502.490.000.000.00-10870.00%
MGM191206C000300002019-12-03 2:58PM EST30.001.670.000.000.00-1730.00%
MGM191206C000305002019-12-02 9:40AM EST30.501.550.000.000.00-2290.00%
MGM191206C000310002019-12-03 10:51AM EST31.000.620.000.000.00-141870.00%
MGM191206C000315002019-12-04 11:56AM EST31.500.430.000.000.00-81300.00%
MGM191206C000320002019-12-04 12:44PM EST32.000.170.000.000.00-1281,3153.13%
MGM191206C000325002019-12-04 3:43PM EST32.500.030.000.000.00-101,20912.50%
MGM191206C000330002019-12-04 12:07PM EST33.000.020.000.000.00-1663112.50%
MGM191206C000335002019-11-29 11:10AM EST33.500.050.000.000.00-517125.00%
PutsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM191206P000245002019-11-29 12:50PM EST24.500.010.000.000.00-2250.00%
MGM191206P000250002019-10-24 1:44PM EST25.000.240.000.040.00--4153.13%
MGM191206P000260002019-12-02 2:13PM EST26.000.010.000.000.00-6650.00%
MGM191206P000265002019-11-18 11:02AM EST26.500.020.000.000.00-20020150.00%
MGM191206P000270002019-11-14 9:50AM EST27.000.050.000.000.00-241850.00%
MGM191206P000280002019-12-02 3:37PM EST28.000.010.000.000.00-25350.00%
MGM191206P000285002019-11-22 11:31AM EST28.500.010.000.000.00-4450.00%
MGM191206P000290002019-11-04 11:03AM EST29.000.510.000.000.00-4025.00%
MGM191206P000295002019-11-21 11:30AM EST29.500.080.000.000.00-303125.00%
MGM191206P000300002019-11-29 12:17PM EST30.000.040.000.000.00-16125.00%
MGM191206P000305002019-12-04 1:25PM EST30.500.020.000.000.00-23112.50%
MGM191206P000310002019-12-03 1:19PM EST31.000.120.000.000.00-108912.50%
MGM191206P000315002019-12-03 11:59AM EST31.500.330.000.000.00-537483.13%
MGM191206P000320002019-12-04 12:42PM EST32.000.330.000.000.00-762,0130.00%
MGM191206P000325002019-12-02 12:24PM EST32.500.630.000.000.00-32420.00%