MGM - MGM Resorts International

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM191220C000180002019-06-07 10:04AM EST18.007.6011.1511.350.00--170.00%
MGM191220C000200002019-07-25 11:36AM EST20.009.707.858.150.00-2200.00%
MGM191220C000220002019-12-12 3:00PM EST22.0010.5710.7010.950.00-77156.25%
MGM191220C000240002019-10-09 8:47AM EST24.003.357.407.550.00-10350.00%
MGM191220C000250002019-11-12 1:07PM EST25.006.307.258.050.00-100154.30%
MGM191220C000260002019-12-06 3:31PM EST26.006.206.656.900.00-2,200281.25%
MGM191220C000270002019-12-06 3:31PM EST27.005.205.605.900.00-500299.61%
MGM191220C000280002019-12-06 3:31PM EST28.004.204.704.900.00-5001066.41%
MGM191220C000290002019-12-06 3:31PM EST29.003.203.653.850.00-751062.89%
MGM191220C000295002019-12-02 12:28PM EST29.502.593.153.450.00--068.36%
MGM191220C000300002019-12-12 2:09PM EST30.002.502.732.860.00-117450.39%
MGM191220C000305002019-12-05 3:55PM EST30.501.492.232.420.00-2049.81%
MGM191220C000310002019-12-13 2:43PM EST31.001.801.771.82+0.14+8.43%153,70731.64%
MGM191220C000315002019-12-11 10:20AM EST31.500.961.291.350.00-160227.74%
MGM191220C000320002019-12-13 3:55PM EST32.000.900.850.90+0.10+12.50%783,48523.63%
MGM191220C000325002019-12-13 3:47PM EST32.500.550.480.52+0.05+10.00%4872521.19%
MGM191220C000330002019-12-13 3:50PM EST33.000.260.210.24-0.01-3.70%4811,48519.34%
MGM191220C000335002019-12-13 10:44AM EST33.500.130.070.10+0.04+44.44%10325019.53%
MGM191220C000340002019-12-12 11:18AM EST34.000.030.010.040.00-3088020.31%
MGM191220C000350002019-12-12 1:37PM EST35.000.010.000.050.00-133432.81%
MGM191220C000360002019-12-04 10:20AM EST36.000.030.000.150.00-510656.64%
MGM191220C000370002019-10-11 1:01PM EST37.000.060.000.000.00-10025.00%
MGM191220C000375002019-11-25 11:05AM EST37.500.030.000.200.00--1466.41%
MGM191220C000380002019-08-22 10:26AM EST38.000.070.040.120.00-17717767.97%
MGM191220C000390002019-09-27 1:32PM EST39.000.030.000.020.00-121554.69%
MGM191220C000400002019-10-09 2:36PM EST40.000.030.000.040.00-10076467.97%
MGM191220C000410002019-09-23 8:30AM EST41.000.040.000.040.00--275.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM191220P000150002019-05-28 2:21PM EST15.000.150.030.050.00-100215257.81%
MGM191220P000160002019-08-14 1:03PM EST16.000.070.000.040.00-10218.75%
MGM191220P000180002019-10-07 8:32AM EST18.000.090.010.000.00--0156.25%
MGM191220P000190002019-10-23 12:43PM EST19.000.030.000.030.00-551162.50%
MGM191220P000200002019-11-22 10:53AM EST20.000.010.000.200.00-278198.05%
MGM191220P000210002019-11-06 3:28PM EST21.000.020.000.000.00-1510050.00%
MGM191220P000220002019-10-31 8:49AM EST22.000.060.000.040.00-6438128.13%
MGM191220P000230002019-11-06 3:19PM EST23.000.020.000.000.00-182,21050.00%
MGM191220P000240002019-12-11 11:22AM EST24.000.010.000.150.00-5552126.56%
MGM191220P000250002019-12-11 11:22AM EST25.000.010.010.040.00-51,80193.75%
MGM191220P000260002019-12-10 12:27PM EST26.000.020.000.120.00-102,16694.53%
MGM191220P000270002019-12-09 12:25PM EST27.000.020.000.200.00-11,04490.63%
MGM191220P000280002019-12-05 1:42PM EST28.000.060.010.170.00-56,27475.00%
MGM191220P000290002019-12-11 9:40AM EST29.000.020.010.030.00-3176948.83%
MGM191220P000295002019-12-06 1:59PM EST29.500.050.000.200.00-1056.25%
MGM191220P000300002019-12-13 3:31PM EST30.000.010.000.04-0.01-50.00%188639.45%
MGM191220P000305002019-12-11 10:25AM EST30.500.060.000.040.00-23233.59%
MGM191220P000310002019-12-13 3:06PM EST31.000.040.020.04-0.06-60.00%112,02927.34%
MGM191220P000315002019-12-13 12:44PM EST31.500.080.040.07-0.08-50.00%469524.61%
MGM191220P000320002019-12-13 3:54PM EST32.000.110.090.12-0.17-60.71%1655221.49%
MGM191220P000325002019-12-13 3:43PM EST32.500.200.220.25-0.18-47.37%5733820.02%
MGM191220P000330002019-12-13 2:28PM EST33.000.490.430.47-0.17-25.76%454718.16%
MGM191220P000340002019-11-14 3:49PM EST34.001.361.211.300.00-1621.49%
MGM191220P000350002019-09-03 8:32AM EST35.007.657.758.000.00-124361.33%
MGM191220P000355002019-11-22 11:32AM EST35.504.252.052.790.00-1036.33%
MGM191220P000360002019-11-22 11:49AM EST36.004.153.053.450.00-1061.91%
MGM191220P000370002019-10-17 10:10AM EST37.009.305.306.050.00--0161.33%