MGM - MGM Resorts International

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM200320C000180002019-10-14 12:57PM EST18.0010.0711.5514.900.00-1094.73%
MGM200320C000200002019-10-13 11:05PM EST20.007.500.000.000.00--00.00%
MGM200320C000210002019-11-12 2:19PM EST21.0010.1511.0511.350.00-2151.37%
MGM200320C000230002019-09-26 12:52PM EST23.005.405.655.800.00--240.00%
MGM200320C000240002019-11-05 10:26AM EST24.006.638.158.450.00-2142.29%
MGM200320C000250002019-11-07 1:35PM EST25.006.357.257.500.00-110039.45%
MGM200320C000260002019-10-23 11:17AM EST26.003.356.256.400.00-2631.35%
MGM200320C000270002019-12-05 9:32AM EST27.005.255.505.650.00-11,34234.28%
MGM200320C000280002019-11-21 12:23PM EST28.004.504.654.800.00-523832.76%
MGM200320C000290002019-12-06 11:03AM EST29.003.853.854.00+0.20+5.48%1203,00031.45%
MGM200320C000300002019-12-06 3:42PM EST30.003.153.153.25+0.14+4.65%15584330.08%
MGM200320C000310002019-12-04 11:37AM EST31.002.412.472.560.00-191,91028.69%
MGM200320C000320002019-12-06 3:53PM EST32.001.951.921.96+0.16+8.94%6871,70127.59%
MGM200320C000330002019-12-06 3:53PM EST33.001.441.431.47+0.10+7.46%3257,79926.88%
MGM200320C000340002019-11-29 11:53AM EST34.001.151.031.050.00-1732225.98%
MGM200320C000350002019-12-06 3:45PM EST35.000.750.730.75+0.02+2.74%1951,06625.68%
MGM200320C000360002019-12-06 2:29PM EST36.000.480.480.52+0.04+9.09%724825.39%
MGM200320C000370002019-12-06 3:06PM EST37.000.330.320.35+0.04+13.79%16545225.15%
MGM200320C000380002019-11-19 12:03PM EST38.000.240.190.220.00--424.61%
MGM200320C000400002019-09-23 1:11PM EST40.000.110.020.090.00--2524.41%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM200320P000180002019-08-22 11:37AM EST18.000.240.100.220.00--265.23%
MGM200320P000190002019-11-25 10:55AM EST19.000.020.000.070.00-202051.56%
MGM200320P000200002019-11-19 2:46PM EST20.000.090.050.090.00-26149.22%
MGM200320P000210002019-11-19 11:58AM EST21.000.080.030.120.00-88847.36%
MGM200320P000220002019-11-05 9:30AM EST22.000.170.070.140.00--044.34%
MGM200320P000230002019-10-23 12:22PM EST23.000.590.150.180.00-66242.29%
MGM200320P000240002019-11-04 3:50PM EST24.000.440.150.180.00-1018437.89%
MGM200320P000250002019-11-25 9:38AM EST25.000.290.210.240.00-897236.13%
MGM200320P000260002019-12-06 2:26PM EST26.000.300.300.33-0.11-26.83%3022634.82%
MGM200320P000270002019-12-06 1:19PM EST27.000.440.410.45-0.10-18.52%51,31933.55%
MGM200320P000280002019-12-03 2:27PM EST28.000.810.550.600.00-111,41932.13%
MGM200320P000290002019-12-06 12:20PM EST29.000.800.780.82-0.12-13.04%1693931.25%
MGM200320P000300002019-12-06 3:30PM EST30.001.071.061.08-2.13-66.56%3553,09630.08%
MGM200320P000310002019-12-06 3:47PM EST31.001.381.401.43-0.19-12.10%58066229.32%
MGM200320P000320002019-12-06 11:02AM EST32.001.881.821.86-0.17-8.29%731,53028.61%
MGM200320P000330002019-12-06 11:12AM EST33.002.402.342.37-0.17-6.61%37025727.93%
MGM200320P000340002019-11-08 10:32AM EST34.003.792.913.000.00-505027.86%
MGM200320P000350002019-11-06 12:05PM EST35.005.103.603.700.00-303027.74%
MGM200320P000360002019-11-25 12:07PM EST36.004.604.354.450.00-204627.34%
MGM200320P000370002019-08-25 11:10PM EST37.009.309.7010.000.00--099.24%