MGM - MGM Resorts International

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM200117C000140002019-06-07 10:04AM EST14.0012.0213.6017.300.00-550.00%
MGM200117C000150002019-06-17 2:29PM EST15.0012.8113.8514.050.00-210.00%
MGM200117C000180002019-10-18 11:40AM EST18.009.920.000.000.00-200.00%
MGM200117C000190002019-09-23 11:37AM EST19.009.968.309.600.00-110.00%
MGM200117C000200002019-12-13 2:57PM EST20.0012.800.000.000.00-500.00%
MGM200117C000210002019-10-31 12:56PM EST21.007.509.8512.100.00-20109.47%
MGM200117C000220002019-10-16 9:17AM EST22.005.858.0010.200.00-200.00%
MGM200117C000230002019-12-11 11:43AM EST23.009.200.000.000.00-100.00%
MGM200117C000240002019-11-07 3:57PM EST24.006.807.908.450.00-23890.00%
MGM200117C000250002019-12-11 10:18AM EST25.007.340.000.000.00-1000.00%
MGM200117C000260002019-12-11 10:08AM EST26.006.350.000.000.00-500.00%
MGM200117C000270002019-12-10 12:01PM EST27.006.000.000.000.00-300.00%
MGM200117C000280002019-12-13 2:04PM EST28.004.810.000.000.00-6700.00%
MGM200117C000290002019-12-12 10:21AM EST29.003.850.000.000.00-100.00%
MGM200117C000300002019-12-13 1:49PM EST30.002.940.000.000.00-5100.00%
MGM200117C000310002019-12-13 2:54PM EST31.002.100.000.000.00-2100.00%
MGM200117C000320002019-12-13 1:38PM EST32.001.320.000.000.00-8700.00%
MGM200117C000330002019-12-13 3:55PM EST33.000.750.000.000.00-9600.78%
MGM200117C000340002019-12-13 3:55PM EST34.000.340.000.000.00-17903.13%
MGM200117C000350002019-12-13 2:54PM EST35.000.130.000.000.00-1506.25%
MGM200117C000360002019-11-27 2:26PM EST36.000.050.000.000.00-15006.25%
MGM200117C000370002019-11-25 2:08PM EST37.000.050.000.000.00-20012.50%
MGM200117C000380002019-11-21 12:12PM EST38.000.030.000.000.00-1012.50%
MGM200117C000390002019-07-21 11:00PM EST39.000.210.070.210.00--844.24%
MGM200117C000400002019-11-18 12:52PM EST40.000.010.000.000.00-4012.50%
MGM200117C000420002019-09-20 9:33AM EST42.000.040.000.040.00-235141.41%
MGM200117C000450002019-06-07 10:04AM EST45.000.060.030.090.00-112554.10%
MGM200117C000470002019-11-05 10:56AM EST47.000.030.000.000.00-43325.00%
MGM200117C000500002019-07-25 9:01AM EST50.000.010.000.000.00-525025.00%
MGM200117C000550002019-09-18 2:57PM EST55.000.010.000.020.00-789164.84%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM200117P000130002019-10-11 10:15AM EST13.000.020.000.030.00-100123.44%
MGM200117P000150002019-11-27 12:26PM EST15.000.010.000.000.00-6050.00%
MGM200117P000160002019-05-29 10:14AM EST16.000.250.080.100.00-114180124.22%
MGM200117P000170002019-09-20 12:39PM EST17.000.070.010.070.00-50141101.56%
MGM200117P000180002019-12-04 3:43PM EST18.000.010.000.000.00-5050.00%
MGM200117P000190002019-09-27 12:01PM EST19.000.100.010.100.00-4240489.84%
MGM200117P000200002019-12-12 10:15AM EST20.000.020.000.000.00-25050.00%
MGM200117P000210002019-11-11 1:06PM EST21.000.040.250.030.00-31,01989.06%
MGM200117P000220002019-11-22 11:00AM EST22.000.030.000.000.00-1025.00%
MGM200117P000230002019-12-10 11:20AM EST23.000.010.000.000.00-1025.00%
MGM200117P000240002019-12-06 1:02PM EST24.000.040.000.000.00-20025.00%
MGM200117P000250002019-12-12 11:36AM EST25.000.010.000.000.00-1025.00%
MGM200117P000260002019-11-20 2:09PM EST26.000.120.000.000.00-13025.00%
MGM200117P000270002019-12-13 1:27PM EST27.000.020.000.000.00-60012.50%
MGM200117P000280002019-12-11 12:04PM EST28.000.090.000.000.00-10012.50%
MGM200117P000290002019-12-13 3:11PM EST29.000.070.000.000.00-5012.50%
MGM200117P000300002019-12-13 3:44PM EST30.000.140.000.000.00-2106.25%
MGM200117P000310002019-12-13 3:54PM EST31.000.270.000.000.00-3506.25%
MGM200117P000320002019-12-13 3:44PM EST32.000.470.000.000.00-9703.13%
MGM200117P000330002019-12-13 3:48PM EST33.000.870.000.000.00-31000.00%
MGM200117P000340002019-12-11 1:56PM EST34.002.130.000.000.00-300.00%
MGM200117P000350002019-12-02 2:43PM EST35.003.230.000.000.00-600.00%
MGM200117P000360002019-09-05 9:50AM EST36.008.058.759.000.00-2257175.10%
MGM200117P000370002019-12-12 11:29AM EST37.004.600.000.000.00-100.00%
MGM200117P000380002019-07-26 8:32AM EST38.007.509.759.850.00-1111163.53%
MGM200117P000400002019-06-07 10:04AM EST40.0014.1010.2513.150.00-11175.05%
MGM200117P000420002019-06-07 10:04AM EST42.0017.0012.8013.050.00-1920167.63%